{"ticker": "NESR", "overview": {"cik": "1698514", "ticker": "NESR", "name": "National Energy Services Reunited Corp.", "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "sic": "1389", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0000947871-26-000858", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0000947871-26-000857", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000947871-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000947871-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000810", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000809", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000808", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000807", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000806", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0000947871-26-000777", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036720", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036718", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036716", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034075", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0000947871-26-000671", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0000947871-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000947871-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000947871-26-000583", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001967940-26-000022", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-26", "title": "Form S-3ASR", "accession": "0001493152-26-025168", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0000947871-26-000571", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001967940-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000947871-26-000569", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001967940-26-000015", "price_sensitive": false}]}, "description": "National Energy Services Reunited Corp. trades as NESR on the NASDAQ and is registered in Germany, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 26 insider filings for the company, from May 2018 to August 2026. Across those, 5 insiders disclosed 3 open-market purchases totalling $1.91M against 9 sales totalling $139.71M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1913334.75, "sell_n": 9, "sell_sum": 139710517.8246, "net": -137797183.0746, "insiders": 5, "first_date": "2018-05-15", "last_date": "2026-08-31"}, "metrics": {"ticker": "NESR", "has_prices": true, "as_of": "2026-09-18", "last": 32.58, "prev_close": 32.49, "change": 0.0899999999999963, "change_pct": 0.0027700831024929607, "session_volume": 3245526.0, "vwap_5": 32.37624270536124, "vwap_20": 33.604788324176255, "vwap_60": 30.92197133330833, "vwap_250": 23.752479201480284, "high_52w": 36.31, "low_52w": 12.31, "avg_volume_20": 1715649.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000947871-26-000858", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Sherif Foda", "who_key": "Foda Sherif", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "The CEO takes $3.5M off the table in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000858/0000947871-26-000858-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0000947871-26-000827", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Stefan Angeli", "who_key": "Angeli Stefan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 476578.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "The money boss sells $477K of NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/2104064/000094787126000827/0000947871-26-000827-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0000947871-26-000810", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Maen Razouqi", "who_key": "Razouqi Maen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148375/000094787126000810/0000947871-26-000810-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000947871-26-000809", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Lisa A. Pollina", "who_key": "POLLINA LISA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000809/0000947871-26-000809-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000947871-26-000808", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Anthony R. Chase", "who_key": "CHASE ANTHONY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000808/0000947871-26-000808-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000947871-26-000807", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Mejia Antonio J. Campo", "who_key": "Campo Mejia Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704067/000094787126000807/0000947871-26-000807-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000947871-26-000806", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Stefan Angeli", "who_key": "Angeli Stefan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "CFO files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104064/000094787126000806/0000947871-26-000806-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000947871-26-000671", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51445119.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Big sell in NESR \u2014 A board member offloads $51.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000671/0000947871-26-000671-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188141}, {"id": "0000947871-26-000633", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36878259.809999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "A board member takes $36.9M off the table in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000633/0000947871-26-000633-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205421}, {"id": "0000947871-26-000616", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 146188.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Director sells $146K of NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000616/0000947871-26-000616-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211181}, {"id": "0000947871-26-000583", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18285924.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "$18.3M sale: A board member lightens up on NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000583/0000947871-26-000583-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0000947871-26-000571", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14992440.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "A director trims NESR: $15M", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000571/0000947871-26-000571-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239981}, {"id": "0000947871-26-000569", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5839457.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Big sell in NESR \u2014 A board member offloads $5.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000569/0000947871-26-000569-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "13DG-0001172661-26-002382", "src": "13DG", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Encompass Capital Advisors LLC moves to a 4.23% passive stake in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-002382-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0000947871-26-000555", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8146549.8946, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "$8.1M sale: A board member lightens up on NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000555/0000947871-26-000555-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000315066-26-001379", "src": "13DG", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "FMR LLC moves to a 10.1% passive stake in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001379-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0000315066-26-001259", "src": "13DG", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "FMR LLC moves to a 9.1% passive stake in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001259-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "HOUSE-2023-20022265-T27", "src": "CONGRESS", "ticker": "NESR", "cik": "", "company": "National Energy Services Reunited Corp.", "company_raw": "Parametric\nNational Energy Services Reunited\nCorp. - Ordinary Shares", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs picks up NESR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047181}, {"id": "0000947871-18-000501", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Olayan Saudi Holding Co", "who_key": "Olayan Saudi Holding Co", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 600002.328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787118000501/0000947871-18-000501-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423181}, {"id": "0001703554-18-000002", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Thomas D. Wood", "who_key": "Wood Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 546430.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "NESR lands a director's $546K", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000002/0001703554-18-000002-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423181}, {"id": "0001704067-18-000001", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Mejia Antonio J. Campo", "who_key": "Campo Mejia Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1311440.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Board insider adds $1.3M of NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170406718000001/0001704067-18-000001-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423181}, {"id": "0000947871-18-000427", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Olayan International Ltd", "who_key": "Olayan International Ltd", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Insider files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787118000427/0000947871-18-000427-index.htm", "trade_date": "2018-05-18", "timestamp": "2018-05-18", "mins": 4450541}, {"id": "0001703554-18-000001", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Thomas D. Wood", "who_key": "Wood Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55464.75, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "The whole bench is buying NESR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000001/0001703554-18-000001-index.htm", "trade_date": "2018-05-15", "timestamp": "2018-05-15", "mins": 4454861}, {"id": "0001615774-17-002809", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Sherif Foda", "who_key": "Foda Sherif", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "CEO files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000161577417002809/0001615774-17-002809-index.htm", "trade_date": "2017-05-30", "timestamp": "2017-05-30", "mins": 4958861}, {"id": "0001615774-17-002811", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "NESR Holdings Ltd.", "who_key": "NESR Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "10% owner files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000161577417002811/0001615774-17-002811-index.htm", "trade_date": "2017-05-30", "timestamp": "2017-05-30", "mins": 4958861}, {"id": "0001615774-17-002812", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Thomas D. Wood", "who_key": "Wood Thomas D", "role": "CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "CFO files routine paperwork on NESR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000161577417002812/0001615774-17-002812-index.htm", "trade_date": "2017-05-30", "timestamp": "2017-05-30", "mins": 4958861}], "recent_buys": [{"id": "0001704067-18-000001", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Mejia Antonio J. Campo", "who_key": "Campo Mejia Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1311440.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Board insider adds $1.3M of NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170406718000001/0001704067-18-000001-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423181}, {"id": "0001703554-18-000002", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Thomas D. Wood", "who_key": "Wood Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 546430.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "NESR lands a director's $546K", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000002/0001703554-18-000002-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423181}, {"id": "0001703554-18-000001", "src": "INSIDERS", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Thomas D. Wood", "who_key": "Wood Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55464.75, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "The whole bench is buying NESR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000001/0001703554-18-000001-index.htm", "trade_date": "2018-05-15", "timestamp": "2018-05-15", "mins": 4454861}], "institutional": [{"id": "13DG-0001172661-26-002382", "src": "13DG", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "Encompass Capital Advisors LLC moves to a 4.23% passive stake in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-002382-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000315066-26-001379", "src": "13DG", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "FMR LLC moves to a 10.1% passive stake in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001379-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0000315066-26-001259", "src": "13DG", "ticker": "NESR", "cik": "1698514", "company": "National Energy Services Reunited Corp.", "company_raw": "National Energy Services Reunited Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Germany", "headline": "FMR LLC moves to a 9.1% passive stake in NESR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001259-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "National Energy Services Reunited Corp - Ordinary Shares", "new_value": "National Energy Services Reunited Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001698514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001698514", "applied": 1, "detected_at": "2026-10-26T09:57:23.451102"}]}, "key_people": [{"who": "Yousif Mohammed Ali Nasser Al-Nowais", "who_key": "Al-Nowais Yousif Mohammed Ali Nasser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 135733939.4246, "net": -135733939.4246, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51445119.2, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000671/0000947871-26-000671-index.htm"}, {"action": "SELL", "amount": 36878259.809999995, "date": "2026-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000633/0000947871-26-000633-index.htm"}, {"action": "SELL", "amount": 146188.78, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000616/0000947871-26-000616-index.htm"}, {"action": "SELL", "amount": 18285924.5, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000583/0000947871-26-000583-index.htm"}, {"action": "SELL", "amount": 14992440.16, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000571/0000947871-26-000571-index.htm"}, {"action": "SELL", "amount": 5839457.08, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000569/0000947871-26-000569-index.htm"}, {"action": "SELL", "amount": 8146549.8946, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000555/0000947871-26-000555-index.htm"}], "latest": {"action": "SELL", "amount": 51445119.2, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000671/0000947871-26-000671-index.htm"}}, {"who": "Sherif Foda", "who_key": "Foda Sherif", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3500000.0, "net": -3500000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3500000.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000858/0000947871-26-000858-index.htm"}], "latest": {"action": "SELL", "amount": 3500000.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000094787126000858/0000947871-26-000858-index.htm"}}, {"who": "Mejia Antonio J. Campo", "who_key": "Campo Mejia Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1311440.0, "sold": 0, "net": 1311440.0, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1311440.0, "date": "2018-06-06", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170406718000001/0001704067-18-000001-index.htm"}], "latest": {"action": "BUY", "amount": 1311440.0, "date": "2018-06-06", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170406718000001/0001704067-18-000001-index.htm"}}, {"who": "Thomas D. Wood", "who_key": "Wood Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 601894.75, "sold": 0, "net": 601894.75, "trades": 2, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 546430.0, "date": "2018-06-06", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000002/0001703554-18-000002-index.htm"}, {"action": "BUY", "amount": 55464.75, "date": "2018-05-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000001/0001703554-18-000001-index.htm"}], "latest": {"action": "BUY", "amount": 546430.0, "date": "2018-06-06", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698514/000170355418000002/0001703554-18-000002-index.htm"}}, {"who": "Stefan Angeli", "who_key": "Angeli Stefan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 476578.39999999997, "net": -476578.39999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 476578.39999999997, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104064/000094787126000827/0000947871-26-000827-index.htm"}], "latest": {"action": "SELL", "amount": 476578.39999999997, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104064/000094787126000827/0000947871-26-000827-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [{"date": "2026-08-18", "net": -476578.39999999997}, {"date": "2026-08-31", "net": -3500000.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0000947871-26-000858", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0000947871-26-000857", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000947871-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000947871-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000810", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000809", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000808", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000807", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000947871-26-000806", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0000947871-26-000777", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036720", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036718", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036716", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034075", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0000947871-26-000671", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0000947871-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000947871-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000947871-26-000583", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001967940-26-000022", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-26", "title": "Form S-3ASR", "accession": "0001493152-26-025168", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0000947871-26-000571", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001967940-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000947871-26-000569", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001967940-26-000015", "price_sensitive": false}], "performance": {"ticker": "NESR", "has_prices": true, "summary": {"n": 4, "avg": 2.77109317927653, "win_rate": 1.0, "best": 4.448160535117056, "worst": 2.1988217967599404, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 5.98, "return": 4.448160535117056}, {"who": "Campo Mejia Antonio J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1311440.0, "date": "2018-06-06", "score": 52.4, "ref_price": 10.185, "return": 2.1988217967599404}, {"who": "Wood Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 546430.0, "date": "2018-06-06", "score": 48.0, "ref_price": 10.185, "return": 2.1988217967599404}, {"who": "Wood Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55464.75, "date": "2018-05-15", "score": 36.0, "ref_price": 10.06, "return": 2.2385685884691844}]}, "price_series": [{"date": "2017-06-05", "close": 9.51, "volume": 10435.0}, {"date": "2017-06-06", "close": 9.55, "volume": 1100.0}, {"date": "2017-06-07", "close": 9.48, "volume": 27592.0}, {"date": "2017-06-08", "close": 9.48, "volume": 13663.0}, {"date": "2017-06-09", "close": 9.48, "volume": 26459.0}, {"date": "2017-06-12", "close": 9.52, "volume": 1104.0}, {"date": "2017-06-13", "close": 9.55, "volume": 48800.0}, {"date": "2017-06-14", "close": 9.52, "volume": 8400.0}, {"date": "2017-06-15", "close": 9.5, "volume": 48967.0}, {"date": "2017-06-16", "close": 9.5, "volume": 26728.0}, {"date": "2017-06-19", "close": 9.52, "volume": 644833.0}, {"date": "2017-06-20", "close": 9.54, "volume": 25300.0}, {"date": "2017-06-21", "close": 9.53, "volume": 60000.0}, {"date": "2017-06-22", "close": 9.53, "volume": 18762.0}, {"date": "2017-06-23", "close": 9.55, "volume": 213162.0}, {"date": "2017-06-26", "close": 9.541, "volume": 500.0}, {"date": "2017-06-27", "close": 9.55, "volume": 10000.0}, {"date": "2017-06-28", "close": 9.55, "volume": null}, {"date": "2017-06-29", "close": 9.55, "volume": 1074900.0}, {"date": "2017-06-30", "close": 9.55, "volume": 200.0}, {"date": "2017-07-03", "close": 9.53, "volume": 45300.0}, {"date": "2017-07-05", "close": 9.54, "volume": 500.0}, {"date": "2017-07-06", "close": 9.55, "volume": 10900.0}, {"date": "2017-07-07", "close": 9.53, "volume": 400.0}, {"date": "2017-07-10", "close": 9.52, "volume": 120500.0}, {"date": "2017-07-11", "close": 9.56, "volume": 593125.0}, {"date": "2017-07-12", "close": 9.5608, "volume": 1700.0}, {"date": "2017-07-13", "close": 9.5608, "volume": null}, {"date": "2017-07-14", "close": 9.5608, "volume": null}, {"date": "2017-07-17", "close": 9.6, "volume": 16400.0}, {"date": "2017-07-18", "close": 9.55, "volume": 15400.0}, {"date": "2017-07-19", "close": 9.56, "volume": 11300.0}, {"date": "2017-07-20", "close": 9.57, "volume": 4425.0}, {"date": "2017-07-21", "close": 9.59, "volume": 5650.0}, {"date": "2017-07-24", "close": 9.55, "volume": 200.0}, {"date": "2017-07-25", "close": 9.58, "volume": 1000.0}, {"date": "2017-07-26", "close": 9.58, "volume": null}, {"date": "2017-07-27", "close": 9.59, "volume": 106800.0}, {"date": "2017-07-28", "close": 9.59, "volume": null}, {"date": "2017-07-31", "close": 9.58, "volume": 775.0}, {"date": "2017-08-01", "close": 9.58, "volume": null}, {"date": "2017-08-02", "close": 9.61, "volume": 1300.0}, {"date": "2017-08-03", "close": 9.65, "volume": 7100.0}, {"date": "2017-08-04", "close": 9.59, "volume": 3800.0}, {"date": "2017-08-07", "close": 9.59, "volume": null}, {"date": "2017-08-08", "close": 9.59, "volume": null}, {"date": "2017-08-09", "close": 9.6001, "volume": 1500.0}, {"date": "2017-08-10", "close": 9.57, "volume": 214000.0}, {"date": "2017-08-11", "close": 9.58, "volume": 70750.0}, {"date": "2017-08-14", "close": 9.57, "volume": 47200.0}, {"date": "2017-08-15", "close": 9.58, "volume": 65000.0}, {"date": "2017-08-16", "close": 9.6, "volume": 900.0}, {"date": "2017-08-17", "close": 9.5401, "volume": 106300.0}, {"date": "2017-08-18", "close": 9.56, "volume": 55159.0}, {"date": "2017-08-21", "close": 9.57, "volume": 10000.0}, {"date": "2017-08-22", "close": 9.57, "volume": 4500.0}, {"date": "2017-08-23", "close": 9.58, "volume": 11000.0}, {"date": "2017-08-24", "close": 9.58, "volume": 10650.0}, {"date": "2017-08-25", "close": 9.58, "volume": 10750.0}, {"date": "2017-08-28", "close": 9.59, "volume": 21300.0}, {"date": "2017-08-29", "close": 9.58, "volume": 5300.0}, {"date": "2017-08-30", "close": 9.6, "volume": 200.0}, {"date": "2017-08-31", "close": 9.58, "volume": 6910.0}, {"date": "2017-09-01", "close": 9.58, "volume": 3100.0}, {"date": "2017-09-05", "close": 9.58, "volume": 100.0}, {"date": "2017-09-06", "close": 9.5801, "volume": 2000.0}, {"date": "2017-09-07", "close": 9.59, "volume": 17200.0}, {"date": "2017-09-08", "close": 9.62, "volume": 10100.0}, {"date": "2017-09-11", "close": 9.62, "volume": null}, {"date": "2017-09-12", "close": 9.62, "volume": null}, {"date": "2017-09-13", "close": 9.62, "volume": null}, {"date": "2017-09-14", "close": 9.6, "volume": 4500.0}, {"date": "2017-09-15", "close": 9.5801, "volume": 200.0}, {"date": "2017-09-18", "close": 9.6, "volume": 5700.0}, {"date": "2017-09-19", "close": 9.59, "volume": 350.0}, {"date": "2017-09-20", "close": 9.6, "volume": 8500.0}, {"date": "2017-09-21", "close": 9.67, "volume": 7849.0}, {"date": "2017-09-22", "close": 9.67, "volume": null}, {"date": "2017-09-25", "close": 9.6, "volume": 6901.0}, {"date": "2017-09-26", "close": 9.61, "volume": 1200.0}, {"date": "2017-09-27", "close": 9.6249, "volume": 400.0}, {"date": "2017-09-28", "close": 9.6249, "volume": null}, {"date": "2017-09-29", "close": 9.62, "volume": 200.0}, {"date": "2017-10-02", "close": 9.62, "volume": 1800.0}, {"date": "2017-10-03", "close": 9.61, "volume": 900.0}, {"date": "2017-10-04", "close": 9.61, "volume": null}, {"date": "2017-10-05", "close": 9.64, "volume": 100.0}, {"date": "2017-10-06", "close": 9.64, "volume": null}, {"date": "2017-10-09", "close": 9.69, "volume": 6000.0}, {"date": "2017-10-10", "close": 9.69, "volume": 405.0}, {"date": "2017-10-11", "close": 9.69, "volume": null}, {"date": "2017-10-12", "close": 9.69, "volume": 100.0}, {"date": "2017-10-13", "close": 9.69, "volume": 500.0}, {"date": "2017-10-16", "close": 9.69, "volume": null}, {"date": "2017-10-17", "close": 9.69, "volume": null}, {"date": "2017-10-18", "close": 9.72, "volume": 1004.0}, {"date": "2017-10-19", "close": 9.72, "volume": null}, {"date": "2017-10-20", "close": 9.7399, "volume": 647.0}, {"date": "2017-10-23", "close": 9.7399, "volume": null}, {"date": "2017-10-24", "close": 9.79, "volume": 5803.0}, {"date": "2017-10-25", "close": 9.79, "volume": null}, {"date": "2017-10-26", "close": 9.78, "volume": 5102.0}, {"date": "2017-10-27", "close": 9.78, "volume": null}, {"date": "2017-10-30", "close": 9.78, "volume": null}, {"date": "2017-10-31", "close": 9.78, "volume": null}, {"date": "2017-11-01", "close": 9.77, "volume": 108451.0}, {"date": "2017-11-02", "close": 9.75, "volume": 268.0}, {"date": "2017-11-03", "close": 9.75, "volume": null}, {"date": "2017-11-06", "close": 9.75, "volume": null}, {"date": "2017-11-07", "close": 9.8, "volume": 715.0}, {"date": "2017-11-08", "close": 9.8, "volume": 17201.0}, {"date": "2017-11-09", "close": 9.8, "volume": null}, {"date": "2017-11-10", "close": 9.79, "volume": 1351.0}, {"date": "2017-11-13", "close": 9.95, "volume": 55368.0}, {"date": "2017-11-14", "close": 9.9, "volume": 411479.0}, {"date": "2017-11-15", "close": 9.9, "volume": 502494.0}, {"date": "2017-11-16", "close": 9.9, "volume": 566021.0}, {"date": "2017-11-17", "close": 9.934, "volume": 475900.0}, {"date": "2017-11-20", "close": 9.93, "volume": 82187.0}, {"date": "2017-11-21", "close": 9.9, "volume": 64573.0}, {"date": "2017-11-22", "close": 9.9304, "volume": 15067.0}, {"date": "2017-11-24", "close": 9.904, "volume": 718.0}, {"date": "2017-11-27", "close": 9.9, "volume": 1204.0}, {"date": "2017-11-28", "close": 9.8872, "volume": 13001.0}, {"date": "2017-11-29", "close": 9.87, "volume": 6111.0}, {"date": "2017-11-30", "close": 9.87, "volume": 905400.0}, {"date": "2017-12-01", "close": 9.87, "volume": 9282.0}, {"date": "2017-12-04", "close": 9.93, "volume": 16344.0}, {"date": "2017-12-05", "close": 9.95, "volume": 3371.0}, {"date": "2017-12-06", "close": 9.94, "volume": 63659.0}, {"date": "2017-12-07", "close": 9.88, "volume": 302533.0}, {"date": "2017-12-08", "close": 9.91, "volume": 50239.0}, {"date": "2017-12-11", "close": 9.94, "volume": 588.0}, {"date": "2017-12-12", "close": 9.94, "volume": 834.0}, {"date": "2017-12-13", "close": 9.94, "volume": 4347.0}, {"date": "2017-12-14", "close": 9.93, "volume": 1476.0}, {"date": "2017-12-15", "close": 9.94, "volume": 44023.0}, {"date": "2017-12-18", "close": 9.94, "volume": 29797.0}, {"date": "2017-12-19", "close": 9.91, "volume": 30758.0}, {"date": "2017-12-20", "close": 9.92, "volume": 1676.0}, {"date": "2017-12-21", "close": 9.9, "volume": 2463.0}, {"date": "2017-12-22", "close": 9.94, "volume": 1878.0}, {"date": "2017-12-26", "close": 9.91, "volume": 34222.0}, {"date": "2017-12-27", "close": 9.92, "volume": 1989.0}, {"date": "2017-12-28", "close": 9.92, "volume": 1809.0}, {"date": "2017-12-29", "close": 9.95, "volume": 649.0}, {"date": "2018-01-02", "close": 9.96, "volume": 24853.0}, {"date": "2018-01-03", "close": 9.96, "volume": 65923.0}, {"date": "2018-01-04", "close": 9.95, "volume": 1179.0}, {"date": "2018-01-05", "close": 9.9, "volume": 29851.0}, {"date": "2018-01-08", "close": 9.96, "volume": 10163.0}, {"date": "2018-01-09", "close": 9.945, "volume": 846.0}, {"date": "2018-01-10", "close": 9.9407, "volume": 4200.0}, {"date": "2018-01-11", "close": 9.96, "volume": 182.0}, {"date": "2018-01-12", "close": 9.95, "volume": 804.0}, {"date": "2018-01-16", "close": 9.96, "volume": 316.0}, {"date": "2018-01-17", "close": 9.935, "volume": 206.0}, {"date": "2018-01-18", "close": 9.935, "volume": null}, {"date": "2018-01-19", "close": 9.94, "volume": 1006.0}, {"date": "2018-01-22", "close": 9.94, "volume": null}, {"date": "2018-01-23", "close": 9.92, "volume": 3528.0}, {"date": "2018-01-24", "close": 9.95, "volume": 114.0}, {"date": "2018-01-25", "close": 9.95, "volume": 8802.0}, {"date": "2018-01-26", "close": 9.9463, "volume": 1201.0}, {"date": "2018-01-29", "close": 9.94, "volume": 9487.0}, {"date": "2018-01-30", "close": 9.95, "volume": 72230.0}, {"date": "2018-01-31", "close": 9.98, "volume": 3068.0}, {"date": "2018-02-01", "close": 9.95, "volume": 24003.0}, {"date": "2018-02-02", "close": 9.95, "volume": null}, {"date": "2018-02-05", "close": 9.94, "volume": 31204.0}, {"date": "2018-02-06", "close": 9.92, "volume": 956.0}, {"date": "2018-02-07", "close": 9.93, "volume": 363.0}, {"date": "2018-02-08", "close": 9.93, "volume": null}, {"date": "2018-02-09", "close": 9.94, "volume": 5701.0}, {"date": "2018-02-12", "close": 9.94, "volume": null}, {"date": "2018-02-13", "close": 9.9256, "volume": 4008.0}, {"date": "2018-02-14", "close": 9.93, "volume": 324337.0}, {"date": "2018-02-15", "close": 9.93, "volume": 2300.0}, {"date": "2018-02-16", "close": 9.935, "volume": 14226.0}, {"date": "2018-02-20", "close": 9.935, "volume": null}, {"date": "2018-02-21", "close": 9.92, "volume": 4502.0}, {"date": "2018-02-22", "close": 9.9299, "volume": 108882.0}, {"date": "2018-02-23", "close": 9.9299, "volume": null}, {"date": "2018-02-26", "close": 9.92, "volume": 2525.0}, {"date": "2018-02-27", "close": 9.92, "volume": 207.0}, {"date": "2018-02-28", "close": 9.93, "volume": 100500.0}, {"date": "2018-03-01", "close": 9.93, "volume": 2751.0}, {"date": "2018-03-02", "close": 9.92, "volume": 365001.0}, {"date": "2018-03-05", "close": 9.9, "volume": 1015.0}, {"date": "2018-03-06", "close": 9.93, "volume": 15225.0}, {"date": "2018-03-07", "close": 9.95, "volume": 32145.0}, {"date": "2018-03-08", "close": 9.95, "volume": 23502.0}, {"date": "2018-03-09", "close": 9.95, "volume": 1000.0}, {"date": "2018-03-12", "close": 9.95, "volume": null}, {"date": "2018-03-13", "close": 9.93, "volume": 194935.0}, {"date": "2018-03-14", "close": 9.92, "volume": 164858.0}, {"date": "2018-03-15", "close": 9.92, "volume": null}, {"date": "2018-03-16", "close": 9.95, "volume": 773.0}, {"date": "2018-03-19", "close": 9.92, "volume": 108645.0}, {"date": "2018-03-20", "close": 9.92, "volume": null}, {"date": "2018-03-21", "close": 9.92, "volume": null}, {"date": "2018-03-22", "close": 9.92, "volume": 101000.0}, {"date": "2018-03-23", "close": 9.9599, "volume": 185.0}, {"date": "2018-03-26", "close": 9.9599, "volume": null}, {"date": "2018-03-27", "close": 9.9301, "volume": 1128.0}, {"date": "2018-03-28", "close": 9.92, "volume": 24677.0}, {"date": "2018-03-29", "close": 9.93, "volume": 3110.0}, {"date": "2018-04-02", "close": 9.9404, "volume": 211.0}, {"date": "2018-04-03", "close": 9.95, "volume": 299586.0}, {"date": "2018-04-04", "close": 9.95, "volume": null}, {"date": "2018-04-05", "close": 10.02, "volume": 868307.0}, {"date": "2018-04-06", "close": 10.02, "volume": 394346.0}, {"date": "2018-04-09", "close": 10.04, "volume": 37186.0}, {"date": "2018-04-10", "close": 10.03, "volume": 404.0}, {"date": "2018-04-11", "close": 9.99, "volume": 50391.0}, {"date": "2018-04-12", "close": 10.02, "volume": 297167.0}, {"date": "2018-04-13", "close": 10.04, "volume": 35648.0}, {"date": "2018-04-16", "close": 10.03, "volume": 819688.0}, {"date": "2018-04-17", "close": 10.05, "volume": 503738.0}, {"date": "2018-04-18", "close": 10.09, "volume": 163276.0}, {"date": "2018-04-19", "close": 10.04, "volume": 10503.0}, {"date": "2018-04-20", "close": 10.06, "volume": 27133.0}, {"date": "2018-04-23", "close": 10.04, "volume": 70380.0}, {"date": "2018-04-24", "close": 10.03, "volume": 13239.0}, {"date": "2018-04-25", "close": 10.04, "volume": 25990.0}, {"date": "2018-04-26", "close": 10.04, "volume": 5141.0}, {"date": "2018-04-27", "close": 10.09, "volume": 106996.0}, {"date": "2018-04-30", "close": 10.06, "volume": 2808.0}, {"date": "2018-05-01", "close": 10.06, "volume": 414.0}, {"date": "2018-05-02", "close": 10.06, "volume": 19396.0}, {"date": "2018-05-03", "close": 10.08, "volume": 509187.0}, {"date": "2018-05-04", "close": 10.08, "volume": 9226.0}, {"date": "2018-05-07", "close": 10.09, "volume": 410805.0}, {"date": "2018-05-08", "close": 10.0899, "volume": 28538.0}, {"date": "2018-05-09", "close": 10.08, "volume": 21503.0}, {"date": "2018-05-10", "close": 10.08, "volume": 54372.0}, {"date": "2018-05-11", "close": 10.0851, "volume": 8849.0}, {"date": "2018-05-14", "close": 10.06, "volume": 79920.0}, {"date": "2018-05-15", "close": 10.06, "volume": 55085.0}, {"date": "2018-05-16", "close": 10.07, "volume": 1379988.0}, {"date": "2018-05-17", "close": 10.13, "volume": 3081561.0}, {"date": "2018-05-18", "close": 10.13, "volume": 1631395.0}, {"date": "2018-05-21", "close": 10.16, "volume": 531497.0}, {"date": "2018-05-22", "close": 10.08, "volume": 405535.0}, {"date": "2018-05-23", "close": 10.05, "volume": 42844.0}, {"date": "2018-05-24", "close": 10.1, "volume": 1011718.0}, {"date": "2018-05-25", "close": 10.01, "volume": 604407.0}, {"date": "2018-05-29", "close": 9.97, "volume": 3152.0}, {"date": "2018-05-30", "close": 10.19, "volume": 17788.0}, {"date": "2018-05-31", "close": 10.19, "volume": 6372.0}, {"date": "2018-06-01", "close": 10.2, "volume": 746.0}, {"date": "2018-06-04", "close": 10.1, "volume": 101553.0}, {"date": "2018-06-05", "close": 10.01, "volume": 269.0}, {"date": "2018-06-06", "close": 10.185, "volume": 4004.0}, {"date": "2018-06-07", "close": 10.255, "volume": 71191.0}, {"date": "2018-06-08", "close": 10.23, "volume": 25877.0}, {"date": "2018-06-11", "close": 10.49, "volume": 57349.0}, {"date": "2018-06-12", "close": 10.39, "volume": 15055.0}, {"date": "2018-06-13", "close": 10.59, "volume": 52279.0}, {"date": "2018-06-14", "close": 10.35, "volume": 56249.0}, {"date": "2018-06-15", "close": 10.35, "volume": 5255.0}, {"date": "2018-06-18", "close": 10.31, "volume": 29469.0}, {"date": "2018-06-19", "close": 10.59, "volume": 14095.0}, {"date": "2018-06-20", "close": 10.35, "volume": 114.0}, {"date": "2018-06-21", "close": 10.39, "volume": 10783.0}, {"date": "2018-06-22", "close": 10.59, "volume": 5826.0}, {"date": "2018-06-25", "close": 10.58, "volume": 6027.0}, {"date": "2018-06-26", "close": 10.48, "volume": 9709.0}, {"date": "2018-06-27", "close": 10.36, "volume": 5401.0}, {"date": "2018-06-28", "close": 10.4999, "volume": 2448.0}, {"date": "2018-06-29", "close": 10.35, "volume": 442.0}, {"date": "2018-07-02", "close": 10.47, "volume": 6779.0}, {"date": "2018-07-03", "close": 10.425, "volume": 10468.0}, {"date": "2018-07-05", "close": 10.59, "volume": 7341.0}, {"date": "2018-07-06", "close": 10.59, "volume": 11599.0}, {"date": "2018-07-09", "close": 10.52, "volume": 6380.0}, {"date": "2018-07-10", "close": 10.6, "volume": 1122.0}, {"date": "2018-07-11", "close": 10.6, "volume": 3921.0}, {"date": "2018-07-12", "close": 10.61, "volume": 7428.0}, {"date": "2018-07-13", "close": 10.97, "volume": 245.0}, {"date": "2018-07-16", "close": 10.63, "volume": 38065.0}, {"date": "2018-07-17", "close": 10.87, "volume": 3013.0}, {"date": "2018-07-18", "close": 10.79, "volume": 751.0}, {"date": "2018-07-19", "close": 10.8, "volume": 722.0}, {"date": "2018-07-20", "close": 10.9, "volume": 5456.0}, {"date": "2018-07-23", "close": 10.85, "volume": 3425.0}, {"date": "2018-07-24", "close": 10.87, "volume": 17967.0}, {"date": "2018-07-25", "close": 11.15, "volume": 35578.0}, {"date": "2018-07-26", "close": 11.2, "volume": 1748.0}, {"date": "2018-07-27", "close": 11.1575, "volume": 15131.0}, {"date": "2018-07-30", "close": 11.2, "volume": 214.0}, {"date": "2018-07-31", "close": 10.97, "volume": 12367.0}, {"date": "2018-08-01", "close": 11.41, "volume": 2127.0}, {"date": "2018-08-02", "close": 11.41, "volume": null}, {"date": "2018-08-03", "close": 11.25, "volume": 395.0}, {"date": "2018-08-06", "close": 11.2, "volume": 627.0}, {"date": "2018-08-07", "close": 11.4, "volume": 17238.0}, {"date": "2018-08-08", "close": 11.3, "volume": 1119.0}, {"date": "2018-08-09", "close": 11.1, "volume": 8418.0}, {"date": "2018-08-10", "close": 11.21, "volume": 63514.0}, {"date": "2018-08-13", "close": 10.95, "volume": 11948.0}, {"date": "2018-08-14", "close": 11.0, "volume": 194.0}, {"date": "2018-08-15", "close": 10.9, "volume": 11743.0}, {"date": "2018-08-16", "close": 11.19, "volume": 363.0}, {"date": "2018-08-17", "close": 11.19, "volume": 153.0}, {"date": "2018-08-20", "close": 11.15, "volume": 658.0}, {"date": "2018-08-21", "close": 11.04, "volume": 112.0}, {"date": "2018-08-22", "close": 11.2, "volume": 611.0}, {"date": "2018-08-23", "close": 11.0, "volume": 7097.0}, {"date": "2018-08-24", "close": 10.999, "volume": 222.0}, {"date": "2018-08-27", "close": 11.2169, "volume": 286.0}, {"date": "2018-08-28", "close": 11.12, "volume": 4540.0}, {"date": "2018-08-29", "close": 10.9658, "volume": 1020.0}, {"date": "2018-08-30", "close": 10.96, "volume": 9639.0}, {"date": "2018-08-31", "close": 10.96, "volume": 915.0}, {"date": "2018-09-04", "close": 10.85, "volume": 31542.0}, {"date": "2018-09-05", "close": 10.85, "volume": 80841.0}, {"date": "2018-09-06", "close": 10.85, "volume": 320.0}, {"date": "2018-09-07", "close": 10.85, "volume": null}, {"date": "2018-09-10", "close": 12.02, "volume": 123855.0}, {"date": "2018-09-11", "close": 13.0, "volume": 137578.0}, {"date": "2018-09-12", "close": 12.78, "volume": 98950.0}, {"date": "2018-09-13", "close": 13.6, "volume": 109012.0}, {"date": "2018-09-14", "close": 13.6, "volume": 185431.0}, {"date": "2018-09-17", "close": 13.5, "volume": 134285.0}, {"date": "2018-09-18", "close": 13.57, "volume": 108687.0}, {"date": "2018-09-19", "close": 13.03, "volume": 125037.0}, {"date": "2018-09-20", "close": 12.74, "volume": 202800.0}, {"date": "2018-09-21", "close": 12.16, "volume": 363574.0}, {"date": "2018-09-24", "close": 12.0, "volume": 237300.0}, {"date": "2018-09-25", "close": 11.69, "volume": 173535.0}, {"date": "2018-09-26", "close": 11.75, "volume": 43790.0}, {"date": "2018-09-27", "close": 11.7, "volume": 55584.0}, {"date": "2018-09-28", "close": 11.62, "volume": 37665.0}, {"date": "2018-10-01", "close": 11.5, "volume": 78270.0}, {"date": "2018-10-02", "close": 11.5, "volume": 56780.0}, {"date": "2018-10-03", "close": 11.33, "volume": 47786.0}, {"date": "2018-10-04", "close": 11.13, "volume": 145629.0}, {"date": "2018-10-05", "close": 10.9, "volume": 50288.0}, {"date": "2018-10-08", "close": 10.71, "volume": 72558.0}, {"date": "2018-10-09", "close": 10.35, "volume": 264651.0}, {"date": "2018-10-10", "close": 10.27, "volume": 196639.0}, {"date": "2018-10-11", "close": 10.0, "volume": 125895.0}, {"date": "2018-10-12", "close": 10.31, "volume": 50137.0}, {"date": "2018-10-15", "close": 10.2, "volume": 67820.0}, {"date": "2018-10-16", "close": 10.15, "volume": 81593.0}, {"date": "2018-10-17", "close": 10.48, "volume": 25409.0}, {"date": "2018-10-18", "close": 10.33, "volume": 183601.0}, {"date": "2018-10-19", "close": 10.49, "volume": 93702.0}, {"date": "2018-10-22", "close": 10.5, "volume": 12172.0}, {"date": "2018-10-23", "close": 10.56, "volume": 61038.0}, {"date": "2018-10-24", "close": 10.3, "volume": 29623.0}, {"date": "2018-10-25", "close": 10.39, "volume": 21270.0}, {"date": "2018-10-26", "close": 10.2, "volume": 14214.0}, {"date": "2018-10-29", "close": 10.1, "volume": 23865.0}, {"date": "2018-10-30", "close": 9.91, "volume": 37186.0}, {"date": "2018-10-31", "close": 10.3, "volume": 45524.0}, {"date": "2018-11-01", "close": 10.47, "volume": 28861.0}, {"date": "2018-11-02", "close": 10.46, "volume": 124013.0}, {"date": "2018-11-05", "close": 10.43, "volume": 7768.0}, {"date": "2018-11-06", "close": 10.2, "volume": 11301.0}, {"date": "2018-11-07", "close": 10.2, "volume": 41801.0}, {"date": "2018-11-08", "close": 10.3, "volume": 11423.0}, {"date": "2018-11-09", "close": 10.53, "volume": 28799.0}, {"date": "2018-11-12", "close": 9.95, "volume": 23972.0}, {"date": "2018-11-13", "close": 10.3, "volume": 15039.0}, {"date": "2018-11-14", "close": 9.94, "volume": 54537.0}, {"date": "2018-11-15", "close": 9.95, "volume": 35019.0}, {"date": "2018-11-16", "close": 9.78, "volume": 33298.0}, {"date": "2018-11-19", "close": 9.5, "volume": 59059.0}, {"date": "2018-11-20", "close": 8.77, "volume": 106984.0}, {"date": "2018-11-21", "close": 8.55, "volume": 19750.0}, {"date": "2018-11-23", "close": 8.5, "volume": 10088.0}, {"date": "2018-11-26", "close": 8.56, "volume": 27913.0}, {"date": "2018-11-27", "close": 8.7, "volume": 27947.0}, {"date": "2018-11-28", "close": 8.76, "volume": 48425.0}, {"date": "2018-11-29", "close": 8.92, "volume": 22571.0}, {"date": "2018-11-30", "close": 9.4, "volume": 15553.0}, {"date": "2018-12-03", "close": 8.53, "volume": 81488.0}, {"date": "2018-12-04", "close": 8.73, "volume": 74021.0}, {"date": "2018-12-06", "close": 8.6, "volume": 29833.0}, {"date": "2018-12-07", "close": 8.75, "volume": 18800.0}, {"date": "2018-12-10", "close": 8.51, "volume": 197732.0}, {"date": "2018-12-11", "close": 8.3, "volume": 7433.0}, {"date": "2018-12-12", "close": 8.8, "volume": 71833.0}, {"date": "2018-12-13", "close": 8.58, "volume": 95592.0}, {"date": "2018-12-14", "close": 8.68, "volume": 38936.0}, {"date": "2018-12-17", "close": 8.57, "volume": 18588.0}, {"date": "2018-12-18", "close": 8.45, "volume": 18207.0}, {"date": "2018-12-19", "close": 8.46, "volume": 66630.0}, {"date": "2018-12-20", "close": 8.42, "volume": 261836.0}, {"date": "2018-12-21", "close": 8.5, "volume": 81708.0}, {"date": "2018-12-24", "close": 8.32, "volume": 39615.0}, {"date": "2018-12-26", "close": 8.5, "volume": 2358.0}, {"date": "2018-12-27", "close": 8.63, "volume": 120648.0}, {"date": "2018-12-28", "close": 8.76, "volume": 73549.0}, {"date": "2018-12-31", "close": 8.66, "volume": 11220.0}, {"date": "2019-01-02", "close": 8.7, "volume": 19168.0}, {"date": "2019-01-03", "close": 8.68, "volume": 54543.0}, {"date": "2019-01-04", "close": 8.7, "volume": 331900.0}, {"date": "2019-01-07", "close": 8.7, "volume": 105004.0}, {"date": "2019-01-08", "close": 8.67, "volume": 45098.0}, {"date": "2019-01-09", "close": 8.69, "volume": 28148.0}, {"date": "2019-01-10", "close": 8.61, "volume": 47055.0}, {"date": "2019-01-11", "close": 8.4, "volume": 14606.0}, {"date": "2019-01-14", "close": 8.54, "volume": 11078.0}, {"date": "2019-01-15", "close": 8.65, "volume": 1984.0}, {"date": "2019-01-16", "close": 8.4, "volume": 5455.0}, {"date": "2019-01-17", "close": 8.66, "volume": 7232.0}, {"date": "2019-01-18", "close": 8.27, "volume": 41823.0}, {"date": "2019-01-22", "close": 7.9, "volume": 60017.0}, {"date": "2019-01-23", "close": 7.95, "volume": 48803.0}, {"date": "2019-01-24", "close": 8.0, "volume": 16777.0}, {"date": "2019-01-25", "close": 8.01, "volume": 14378.0}, {"date": "2019-01-28", "close": 7.85, "volume": 26073.0}, {"date": "2019-01-29", "close": 8.23, "volume": 2397.0}, {"date": "2019-01-30", "close": 7.81, "volume": 20760.0}, {"date": "2019-01-31", "close": 7.99, "volume": 7237.0}, {"date": "2019-02-01", "close": 8.0, "volume": 306321.0}, {"date": "2019-02-04", "close": 8.03, "volume": 8641.0}, {"date": "2019-02-05", "close": 8.01, "volume": 13816.0}, {"date": "2019-02-06", "close": 8.17, "volume": 29788.0}, {"date": "2019-02-07", "close": 8.13, "volume": 5606.0}, {"date": "2019-02-08", "close": 8.06, "volume": 36911.0}, {"date": "2019-02-11", "close": 8.1, "volume": 26428.0}, {"date": "2019-02-12", "close": 8.14, "volume": 25417.0}, {"date": "2019-02-13", "close": 8.28, "volume": 59629.0}, {"date": "2019-02-14", "close": 8.45, "volume": 39637.0}, {"date": "2019-02-15", "close": 8.34, "volume": 124599.0}, {"date": "2019-02-19", "close": 8.45, "volume": 24848.0}, {"date": "2019-02-20", "close": 8.54, "volume": 76807.0}, {"date": "2019-02-21", "close": 8.65, "volume": 37657.0}, {"date": "2019-02-22", "close": 8.76, "volume": 46628.0}, {"date": "2019-02-25", "close": 8.59, "volume": 63181.0}, {"date": "2019-02-26", "close": 8.4, "volume": 31864.0}, {"date": "2019-02-27", "close": 8.63, "volume": 66325.0}, {"date": "2019-02-28", "close": 8.6, "volume": 25348.0}, {"date": "2019-03-01", "close": 8.75, "volume": 40939.0}, {"date": "2019-03-04", "close": 8.8, "volume": 62564.0}, {"date": "2019-03-05", "close": 8.8, "volume": 61299.0}, {"date": "2019-03-06", "close": 8.8, "volume": 31929.0}, {"date": "2019-03-07", "close": 8.76, "volume": 83652.0}, {"date": "2019-03-08", "close": 8.76, "volume": 618195.0}, {"date": "2019-03-11", "close": 8.9, "volume": 55245.0}, {"date": "2019-03-12", "close": 9.31, "volume": 268694.0}, {"date": "2019-03-13", "close": 9.57, "volume": 135132.0}, {"date": "2019-03-14", "close": 9.73, "volume": 134963.0}, {"date": "2019-03-15", "close": 10.05, "volume": 91589.0}, {"date": "2019-03-18", "close": 10.36, "volume": 167743.0}, {"date": "2019-03-19", "close": 10.48, "volume": 362939.0}, {"date": "2019-03-20", "close": 10.56, "volume": 104971.0}, {"date": "2019-03-21", "close": 10.73, "volume": 42164.0}, {"date": "2019-03-22", "close": 10.59, "volume": 23172.0}, {"date": "2019-03-25", "close": 10.6, "volume": 48587.0}, {"date": "2019-03-26", "close": 10.46, "volume": 152682.0}, {"date": "2019-03-27", "close": 10.33, "volume": 42870.0}, {"date": "2019-03-28", "close": 10.41, "volume": 79669.0}, {"date": "2019-03-29", "close": 10.45, "volume": 31451.0}, {"date": "2019-04-01", "close": 10.27, "volume": 49821.0}, {"date": "2019-04-02", "close": 10.23, "volume": 62432.0}, {"date": "2019-04-03", "close": 10.01, "volume": 33671.0}, {"date": "2019-04-04", "close": 10.04, "volume": 34536.0}, {"date": "2019-04-05", "close": 10.25, "volume": 52682.0}, {"date": "2019-04-08", "close": 10.23, "volume": 79194.0}, {"date": "2019-04-09", "close": 10.25, "volume": 150233.0}, {"date": "2019-04-10", "close": 10.17, "volume": 140356.0}, {"date": "2019-04-11", "close": 10.05, "volume": 415400.0}, {"date": "2019-04-12", "close": 10.33, "volume": 268571.0}, {"date": "2019-04-15", "close": 10.5, "volume": 203497.0}, {"date": "2019-04-16", "close": 10.48, "volume": 137598.0}, {"date": "2019-04-17", "close": 10.55, "volume": 402579.0}, {"date": "2019-04-18", "close": 10.41, "volume": 150794.0}, {"date": "2019-04-22", "close": 10.53, "volume": 240293.0}, {"date": "2019-04-23", "close": 10.5, "volume": 216255.0}, {"date": "2019-04-24", "close": 10.68, "volume": 234803.0}, {"date": "2019-04-25", "close": 10.6, "volume": 231755.0}, {"date": "2019-04-26", "close": 10.59, "volume": 101934.0}, {"date": "2019-04-29", "close": 10.58, "volume": 78022.0}, {"date": "2019-04-30", "close": 10.57, "volume": 106527.0}, {"date": "2019-05-01", "close": 10.56, "volume": 126657.0}, {"date": "2019-05-02", "close": 10.59, "volume": 125543.0}, {"date": "2019-05-03", "close": 10.62, "volume": 202098.0}, {"date": "2019-05-06", "close": 10.55, "volume": 132203.0}, {"date": "2019-05-07", "close": 10.45, "volume": 230604.0}, {"date": "2019-05-08", "close": 10.01, "volume": 113174.0}, {"date": "2019-05-09", "close": 9.77, "volume": 124028.0}, {"date": "2019-05-10", "close": 9.55, "volume": 111512.0}, {"date": "2019-05-13", "close": 9.43, "volume": 103449.0}, {"date": "2019-05-14", "close": 9.44, "volume": 135431.0}, {"date": "2019-05-15", "close": 9.44, "volume": 127702.0}, {"date": "2019-05-16", "close": 9.54, "volume": 338248.0}, {"date": "2019-05-17", "close": 9.69, "volume": 177892.0}, {"date": "2019-05-20", "close": 10.06, "volume": 216329.0}, {"date": "2019-05-21", "close": 10.22, "volume": 302088.0}, {"date": "2019-05-22", "close": 9.92, "volume": 131650.0}, {"date": "2019-05-23", "close": 9.33, "volume": 134891.0}, {"date": "2019-05-24", "close": 8.91, "volume": 195425.0}, {"date": "2019-05-28", "close": 8.73, "volume": 165815.0}, {"date": "2019-05-29", "close": 9.01, "volume": 88319.0}, {"date": "2019-05-30", "close": 9.04, "volume": 114763.0}, {"date": "2019-05-31", "close": 9.03, "volume": 94737.0}, {"date": "2019-06-03", "close": 9.02, "volume": 105680.0}, {"date": "2019-06-04", "close": 8.91, "volume": 229865.0}, {"date": "2019-06-05", "close": 8.7, "volume": 125223.0}, {"date": "2019-06-06", "close": 8.77, "volume": 99951.0}, {"date": "2019-06-07", "close": 9.02, "volume": 115646.0}, {"date": "2019-06-10", "close": 8.52, "volume": 320234.0}, {"date": "2019-06-11", "close": 8.2, "volume": 148827.0}, {"date": "2019-06-12", "close": 7.96, "volume": 251319.0}, {"date": "2019-06-13", "close": 7.9, "volume": 158556.0}, {"date": "2019-06-14", "close": 7.64, "volume": 192321.0}, {"date": "2019-06-17", "close": 7.73, "volume": 181411.0}, {"date": "2019-06-18", "close": 7.74, "volume": 125668.0}, {"date": "2019-06-19", "close": 8.32, "volume": 209188.0}, {"date": "2019-06-20", "close": 8.7, "volume": 322221.0}, {"date": "2019-06-21", "close": 8.52, "volume": 259227.0}, {"date": "2019-06-24", "close": 8.77, "volume": 263475.0}, {"date": "2019-06-25", "close": 8.72, "volume": 282082.0}, {"date": "2019-06-26", "close": 8.52, "volume": 112930.0}, {"date": "2019-06-27", "close": 8.57, "volume": 116002.0}, {"date": "2019-06-28", "close": 8.7, "volume": 3225187.0}, {"date": "2019-07-01", "close": 8.5, "volume": 389271.0}, {"date": "2019-07-02", "close": 8.42, "volume": 138358.0}, {"date": "2019-07-03", "close": 8.5, "volume": 67041.0}, {"date": "2019-07-05", "close": 8.29, "volume": 86850.0}, {"date": "2019-07-08", "close": 8.28, "volume": 73174.0}, {"date": "2019-07-09", "close": 8.29, "volume": 128870.0}, {"date": "2019-07-10", "close": 8.44, "volume": 124773.0}, {"date": "2019-07-11", "close": 8.49, "volume": 129088.0}, {"date": "2019-07-12", "close": 8.38, "volume": 80830.0}, {"date": "2019-07-15", "close": 8.08, "volume": 109583.0}, {"date": "2019-07-16", "close": 8.12, "volume": 169937.0}, {"date": "2019-07-17", "close": 8.08, "volume": 90881.0}, {"date": "2019-07-18", "close": 8.09, "volume": 82748.0}, {"date": "2019-07-19", "close": 8.15, "volume": 115013.0}, {"date": "2019-07-22", "close": 8.09, "volume": 87306.0}, {"date": "2019-07-23", "close": 8.26, "volume": 86649.0}, {"date": "2019-07-24", "close": 8.28, "volume": 140961.0}, {"date": "2019-07-25", "close": 8.1, "volume": 56346.0}, {"date": "2019-07-26", "close": 8.15, "volume": 77586.0}, {"date": "2019-07-29", "close": 7.85, "volume": 127030.0}, {"date": "2019-07-30", "close": 8.03, "volume": 92901.0}, {"date": "2019-07-31", "close": 8.0, "volume": 183857.0}, {"date": "2019-08-01", "close": 8.15, "volume": 219017.0}, {"date": "2019-08-02", "close": 8.38, "volume": 270783.0}, {"date": "2019-08-05", "close": 8.06, "volume": 249234.0}, {"date": "2019-08-06", "close": 8.02, "volume": 99043.0}, {"date": "2019-08-07", "close": 7.97, "volume": 135882.0}, {"date": "2019-08-08", "close": 8.03, "volume": 131042.0}, {"date": "2019-08-09", "close": 8.09, "volume": 245812.0}, {"date": "2019-08-12", "close": 7.9, "volume": 68877.0}, {"date": "2019-08-13", "close": 7.91, "volume": 180838.0}, {"date": "2019-08-14", "close": 7.6, "volume": 212612.0}, {"date": "2019-08-15", "close": 7.51, "volume": 174501.0}, {"date": "2019-08-16", "close": 7.67, "volume": 141223.0}, {"date": "2019-08-19", "close": 7.87, "volume": 64252.0}, {"date": "2019-08-20", "close": 7.82, "volume": 66215.0}, {"date": "2019-08-21", "close": 7.78, "volume": 77016.0}, {"date": "2019-08-22", "close": 7.53, "volume": 108336.0}, {"date": "2019-08-23", "close": 7.3, "volume": 147989.0}, {"date": "2019-08-26", "close": 7.58, "volume": 86289.0}, {"date": "2019-08-27", "close": 7.52, "volume": 61169.0}, {"date": "2019-08-28", "close": 7.62, "volume": 53055.0}, {"date": "2019-08-29", "close": 7.76, "volume": 67140.0}, {"date": "2019-08-30", "close": 7.66, "volume": 52760.0}, {"date": "2019-09-03", "close": 7.72, "volume": 138805.0}, {"date": "2019-09-04", "close": 7.79, "volume": 481674.0}, {"date": "2019-09-05", "close": 7.69, "volume": 118916.0}, {"date": "2019-09-06", "close": 7.63, "volume": 103597.0}, {"date": "2019-09-09", "close": 7.6, "volume": 366371.0}, {"date": "2019-09-10", "close": 7.66, "volume": 157580.0}, {"date": "2019-09-11", "close": 7.7, "volume": 218898.0}, {"date": "2019-09-12", "close": 7.7, "volume": 205855.0}, {"date": "2019-09-13", "close": 7.7, "volume": 186831.0}, {"date": "2019-09-16", "close": 7.73, "volume": 404377.0}, {"date": "2019-09-17", "close": 7.43, "volume": 133281.0}, {"date": "2019-09-18", "close": 7.11, "volume": 215581.0}, {"date": "2019-09-19", "close": 6.95, "volume": 219348.0}, {"date": "2019-09-20", "close": 6.75, "volume": 295801.0}, {"date": "2019-09-23", "close": 6.69, "volume": 124037.0}, {"date": "2019-09-24", "close": 6.49, "volume": 184160.0}, {"date": "2019-09-25", "close": 6.6, "volume": 543830.0}, {"date": "2019-09-26", "close": 6.68, "volume": 740962.0}, {"date": "2019-09-27", "close": 6.66, "volume": 540401.0}, {"date": "2019-09-30", "close": 6.68, "volume": 231880.0}, {"date": "2019-10-01", "close": 6.51, "volume": 209190.0}, {"date": "2019-10-02", "close": 6.4, "volume": 113937.0}, {"date": "2019-10-03", "close": 6.44, "volume": 115782.0}, {"date": "2019-10-04", "close": 6.47, "volume": 136105.0}, {"date": "2019-10-07", "close": 6.33, "volume": 65543.0}, {"date": "2019-10-08", "close": 6.14, "volume": 122040.0}, {"date": "2019-10-09", "close": 6.1, "volume": 87634.0}, {"date": "2019-10-10", "close": 6.12, "volume": 436158.0}, {"date": "2019-10-11", "close": 6.43, "volume": 346203.0}, {"date": "2019-10-14", "close": 6.27, "volume": 277999.0}, {"date": "2019-10-15", "close": 6.24, "volume": 145431.0}, {"date": "2019-10-16", "close": 5.98, "volume": 166004.0}, {"date": "2019-10-17", "close": 6.04, "volume": 230303.0}, {"date": "2019-10-18", "close": 6.34, "volume": 406340.0}, {"date": "2019-10-21", "close": 6.41, "volume": 331403.0}, {"date": "2019-10-22", "close": 6.6, "volume": 263204.0}, {"date": "2019-10-23", "close": 6.63, "volume": 117788.0}, {"date": "2019-10-24", "close": 6.83, "volume": 342479.0}, {"date": "2019-10-25", "close": 6.97, "volume": 284075.0}, {"date": "2019-10-28", "close": 6.65, "volume": 109165.0}, {"date": "2019-10-29", "close": 6.64, "volume": 142303.0}, {"date": "2019-10-30", "close": 6.85, "volume": 262666.0}, {"date": "2019-10-31", "close": 6.91, "volume": 252012.0}, {"date": "2019-11-01", "close": 6.99, "volume": 157380.0}, {"date": "2019-11-04", "close": 7.23, "volume": 130559.0}, {"date": "2019-11-05", "close": 7.31, "volume": 226535.0}, {"date": "2019-11-06", "close": 7.295, "volume": 452820.0}, {"date": "2019-11-07", "close": 7.43, "volume": 353076.0}, {"date": "2019-11-08", "close": 7.38, "volume": 610914.0}, {"date": "2019-11-11", "close": 7.38, "volume": 78605.0}, {"date": "2019-11-12", "close": 7.595, "volume": 256865.0}, {"date": "2019-11-13", "close": 7.7, "volume": 161944.0}, {"date": "2019-11-14", "close": 7.6, "volume": 141585.0}, {"date": "2019-11-15", "close": 7.61, "volume": 96329.0}, {"date": "2019-11-18", "close": 7.75, "volume": 213134.0}, {"date": "2019-11-19", "close": 7.75, "volume": 219381.0}, {"date": "2019-11-20", "close": 7.95, "volume": 152428.0}, {"date": "2019-11-21", "close": 7.905, "volume": 123092.0}, {"date": "2019-11-22", "close": 8.0, "volume": 92267.0}, {"date": "2019-11-25", "close": 8.355, "volume": 222987.0}, {"date": "2019-11-26", "close": 8.61, "volume": 342240.0}, {"date": "2019-11-27", "close": 8.9, "volume": 223801.0}, {"date": "2019-11-29", "close": 9.15, "volume": 197937.0}, {"date": "2019-12-02", "close": 9.17, "volume": 290355.0}, {"date": "2019-12-03", "close": 9.2, "volume": 460195.0}, {"date": "2019-12-04", "close": 9.385, "volume": 281164.0}, {"date": "2019-12-05", "close": 9.38, "volume": 146870.0}, {"date": "2019-12-06", "close": 9.44, "volume": 170181.0}, {"date": "2019-12-09", "close": 9.23, "volume": 211351.0}, {"date": "2019-12-10", "close": 8.88, "volume": 165840.0}, {"date": "2019-12-11", "close": 8.655, "volume": 163809.0}, {"date": "2019-12-12", "close": 8.93, "volume": 165358.0}, {"date": "2019-12-13", "close": 9.07, "volume": 194701.0}, {"date": "2019-12-16", "close": 8.92, "volume": 385299.0}, {"date": "2019-12-17", "close": 8.97, "volume": 188190.0}, {"date": "2019-12-18", "close": 8.83, "volume": 349157.0}, {"date": "2019-12-19", "close": 8.8, "volume": 193292.0}, {"date": "2019-12-20", "close": 8.89, "volume": 292809.0}, {"date": "2019-12-23", "close": 8.94, "volume": 315353.0}, {"date": "2019-12-24", "close": 9.11, "volume": 78610.0}, {"date": "2019-12-26", "close": 9.25, "volume": 73100.0}, {"date": "2019-12-27", "close": 9.13, "volume": 93021.0}, {"date": "2019-12-30", "close": 9.15, "volume": 88879.0}, {"date": "2019-12-31", "close": 9.12, "volume": 135345.0}, {"date": "2020-01-02", "close": 8.92, "volume": 133082.0}, {"date": "2020-01-03", "close": 8.82, "volume": 144001.0}, {"date": "2020-01-06", "close": 8.955, "volume": 211719.0}, {"date": "2020-01-07", "close": 8.86, "volume": 126655.0}, {"date": "2020-01-08", "close": 8.82, "volume": 331950.0}, {"date": "2020-01-09", "close": 8.97, "volume": 88840.0}, {"date": "2020-01-10", "close": 8.86, "volume": 166440.0}, {"date": "2020-01-13", "close": 9.19, "volume": 484141.0}, {"date": "2020-01-14", "close": 9.17, "volume": 126467.0}, {"date": "2020-01-15", "close": 8.94, "volume": 145480.0}, {"date": "2020-01-16", "close": 8.89, "volume": 455089.0}, {"date": "2020-01-17", "close": 8.67, "volume": 363962.0}, {"date": "2020-01-21", "close": 8.27, "volume": 160003.0}, {"date": "2020-01-22", "close": 7.995, "volume": 375004.0}, {"date": "2020-01-23", "close": 7.7, "volume": 151812.0}, {"date": "2020-01-24", "close": 7.46, "volume": 128569.0}, {"date": "2020-01-27", "close": 7.2, "volume": 151091.0}, {"date": "2020-01-28", "close": 7.11, "volume": 126393.0}, {"date": "2020-01-29", "close": 6.91, "volume": 142804.0}, {"date": "2020-01-30", "close": 6.88, "volume": 172814.0}, {"date": "2020-01-31", "close": 6.59, "volume": 282185.0}, {"date": "2020-02-03", "close": 6.56, "volume": 123352.0}, {"date": "2020-02-04", "close": 6.615, "volume": 118892.0}, {"date": "2020-02-05", "close": 7.02, "volume": 145837.0}, {"date": "2020-02-06", "close": 7.0, "volume": 117839.0}, {"date": "2020-02-07", "close": 7.1, "volume": 90951.0}, {"date": "2020-02-10", "close": 7.11, "volume": 82195.0}, {"date": "2020-02-11", "close": 7.09, "volume": 68223.0}, {"date": "2020-02-12", "close": 7.42, "volume": 66644.0}, {"date": "2020-02-13", "close": 7.98, "volume": 187566.0}, {"date": "2020-02-14", "close": 7.97, "volume": 103300.0}, {"date": "2020-02-18", "close": 7.885, "volume": 88070.0}, {"date": "2020-02-19", "close": 8.01, "volume": 145853.0}, {"date": "2020-02-20", "close": 8.13, "volume": 73530.0}, {"date": "2020-02-21", "close": 8.26, "volume": 136572.0}, {"date": "2020-02-24", "close": 7.96, "volume": 263599.0}, {"date": "2020-02-25", "close": 7.88, "volume": 500025.0}, {"date": "2020-02-26", "close": 8.08, "volume": 405227.0}, {"date": "2020-02-27", "close": 7.96, "volume": 758368.0}, {"date": "2020-02-28", "close": 8.31, "volume": 759734.0}, {"date": "2020-03-02", "close": 8.155, "volume": 901743.0}, {"date": "2020-03-03", "close": 8.06, "volume": 248208.0}, {"date": "2020-03-04", "close": 7.94, "volume": 138946.0}, {"date": "2020-03-05", "close": 7.96, "volume": 315311.0}, {"date": "2020-03-06", "close": 7.55, "volume": 424265.0}, {"date": "2020-03-09", "close": 6.74, "volume": 695222.0}, {"date": "2020-03-10", "close": 6.94, "volume": 392359.0}, {"date": "2020-03-11", "close": 6.51, "volume": 332376.0}, {"date": "2020-03-12", "close": 5.56, "volume": 207386.0}, {"date": "2020-03-13", "close": 5.48, "volume": 599810.0}, {"date": "2020-03-16", "close": 4.76, "volume": 365968.0}, {"date": "2020-03-17", "close": 5.9, "volume": 303662.0}, {"date": "2020-03-18", "close": 5.74, "volume": 589578.0}, {"date": "2020-03-19", "close": 5.73, "volume": 246172.0}, {"date": "2020-03-20", "close": 5.91, "volume": 395492.0}, {"date": "2020-03-23", "close": 5.16, "volume": 153223.0}, {"date": "2020-03-24", "close": 5.38, "volume": 211528.0}, {"date": "2020-03-25", "close": 4.95, "volume": 198158.0}, {"date": "2020-03-26", "close": 4.84, "volume": 226127.0}, {"date": "2020-03-27", "close": 4.3, "volume": 134184.0}, {"date": "2020-03-30", "close": 4.49, "volume": 177167.0}, {"date": "2020-03-31", "close": 5.08, "volume": 269576.0}, {"date": "2020-04-01", "close": 4.78, "volume": 149902.0}, {"date": "2020-04-02", "close": 4.73, "volume": 347366.0}, {"date": "2020-04-03", "close": 4.71, "volume": 235950.0}, {"date": "2020-04-06", "close": 5.04, "volume": 206818.0}, {"date": "2020-04-07", "close": 4.9, "volume": 265005.0}, {"date": "2020-04-08", "close": 5.08, "volume": 188889.0}, {"date": "2020-04-09", "close": 5.11, "volume": 186442.0}, {"date": "2020-04-13", "close": 4.98, "volume": 123521.0}, {"date": "2020-04-14", "close": 4.66, "volume": 242107.0}, {"date": "2020-04-15", "close": 4.44, "volume": 125523.0}, {"date": "2020-04-16", "close": 4.28, "volume": 418806.0}, {"date": "2020-04-17", "close": 4.71, "volume": 195773.0}, {"date": "2020-04-20", "close": 4.4, "volume": 254967.0}, {"date": "2020-04-21", "close": 4.11, "volume": 258429.0}, {"date": "2020-04-22", "close": 4.32, "volume": 226223.0}, {"date": "2020-04-23", "close": 5.8, "volume": 506017.0}, {"date": "2020-04-24", "close": 5.17, "volume": 537742.0}, {"date": "2020-04-27", "close": 4.98, "volume": 250723.0}, {"date": "2020-04-28", "close": 4.88, "volume": 105849.0}, {"date": "2020-04-29", "close": 5.11, "volume": 361661.0}, {"date": "2020-04-30", "close": 5.11, "volume": 208849.0}, {"date": "2020-05-01", "close": 4.99, "volume": 141784.0}, {"date": "2020-05-04", "close": 5.01, "volume": 121304.0}, {"date": "2020-05-05", "close": 4.89, "volume": 197788.0}, {"date": "2020-05-06", "close": 4.84, "volume": 199055.0}, {"date": "2020-05-07", "close": 4.9, "volume": 146632.0}, {"date": "2020-05-08", "close": 5.1, "volume": 427340.0}, {"date": "2020-05-11", "close": 4.89, "volume": 169838.0}, {"date": "2020-05-12", "close": 4.69, "volume": 125450.0}, {"date": "2020-05-13", "close": 4.65, "volume": 118273.0}, {"date": "2020-05-14", "close": 4.41, "volume": 213715.0}, {"date": "2020-05-15", "close": 4.29, "volume": 110414.0}, {"date": "2020-05-18", "close": 4.72, "volume": 650831.0}, {"date": "2020-05-19", "close": 4.6, "volume": 339680.0}, {"date": "2020-05-20", "close": 5.29, "volume": 181800.0}, {"date": "2020-05-21", "close": 5.49, "volume": 119983.0}, {"date": "2020-05-22", "close": 5.38, "volume": 97421.0}, {"date": "2020-05-26", "close": 5.63, "volume": 115969.0}, {"date": "2020-05-27", "close": 5.78, "volume": 136258.0}, {"date": "2020-05-28", "close": 5.79, "volume": 121255.0}, {"date": "2020-05-29", "close": 5.68, "volume": 96714.0}, {"date": "2020-06-01", "close": 5.37, "volume": 96696.0}, {"date": "2020-06-02", "close": 5.64, "volume": 135429.0}, {"date": "2020-06-03", "close": 5.83, "volume": 104938.0}, {"date": "2020-06-04", "close": 5.89, "volume": 196252.0}, {"date": "2020-06-05", "close": 6.6, "volume": 340607.0}, {"date": "2020-06-08", "close": 7.08, "volume": 313372.0}, {"date": "2020-06-09", "close": 6.93, "volume": 170327.0}, {"date": "2020-06-10", "close": 6.6, "volume": 143765.0}, {"date": "2020-06-11", "close": 6.12, "volume": 129486.0}, {"date": "2020-06-12", "close": 5.93, "volume": 175779.0}, {"date": "2020-06-15", "close": 5.9, "volume": 153396.0}, {"date": "2020-06-16", "close": 6.33, "volume": 142093.0}, {"date": "2020-06-17", "close": 6.02, "volume": 103792.0}, {"date": "2020-06-18", "close": 6.07, "volume": 79151.0}, {"date": "2020-06-19", "close": 6.07, "volume": 206445.0}, {"date": "2020-06-22", "close": 5.86, "volume": 98071.0}, {"date": "2020-06-23", "close": 5.875, "volume": 95263.0}, {"date": "2020-06-24", "close": 5.755, "volume": 159173.0}, {"date": "2020-06-25", "close": 5.515, "volume": 243690.0}, {"date": "2020-06-26", "close": 6.28, "volume": 636507.0}, {"date": "2020-06-29", "close": 6.75, "volume": 268493.0}, {"date": "2020-06-30", "close": 6.88, "volume": 259339.0}, {"date": "2020-07-01", "close": 6.77, "volume": 285593.0}, {"date": "2020-07-02", "close": 6.83, "volume": 340220.0}, {"date": "2020-07-06", "close": 6.8, "volume": 343162.0}, {"date": "2020-07-07", "close": 6.86, "volume": 231021.0}, {"date": "2020-07-08", "close": 6.59, "volume": 224037.0}, {"date": "2020-07-09", "close": 6.24, "volume": 167374.0}, {"date": "2020-07-10", "close": 6.42, "volume": 196132.0}, {"date": "2020-07-13", "close": 6.33, "volume": 179989.0}, {"date": "2020-07-14", "close": 6.38, "volume": 191434.0}, {"date": "2020-07-15", "close": 6.61, "volume": 168657.0}, {"date": "2020-07-16", "close": 6.45, "volume": 194026.0}, {"date": "2020-07-17", "close": 6.26, "volume": 108579.0}, {"date": "2020-07-20", "close": 6.18, "volume": 119969.0}, {"date": "2020-07-21", "close": 6.545, "volume": 441484.0}, {"date": "2020-07-22", "close": 6.73, "volume": 141142.0}, {"date": "2020-07-23", "close": 6.75, "volume": 125007.0}, {"date": "2020-07-24", "close": 6.625, "volume": 95495.0}, {"date": "2020-07-27", "close": 6.59, "volume": 151483.0}, {"date": "2020-07-28", "close": 6.37, "volume": 222260.0}, {"date": "2020-07-29", "close": 6.53, "volume": 64316.0}, {"date": "2020-07-30", "close": 6.45, "volume": 37280.0}, {"date": "2020-07-31", "close": 6.69, "volume": 148136.0}, {"date": "2020-08-03", "close": 6.97, "volume": 117901.0}, {"date": "2020-08-04", "close": 7.25, "volume": 387047.0}, {"date": "2020-08-05", "close": 7.36, "volume": 301534.0}, {"date": "2020-08-06", "close": 7.56, "volume": 300503.0}, {"date": "2020-08-07", "close": 7.5, "volume": 163494.0}, {"date": "2020-08-10", "close": 7.67, "volume": 204319.0}, {"date": "2020-08-11", "close": 8.29, "volume": 621074.0}, {"date": "2020-08-12", "close": 8.38, "volume": 171409.0}, {"date": "2020-08-13", "close": 8.34, "volume": 191675.0}, {"date": "2020-08-14", "close": 8.46, "volume": 101468.0}, {"date": "2020-08-17", "close": 8.45, "volume": 217307.0}, {"date": "2020-08-18", "close": 8.295, "volume": 144557.0}, {"date": "2020-08-19", "close": 8.16, "volume": 113701.0}, {"date": "2020-08-20", "close": 8.12, "volume": 278857.0}, {"date": "2020-08-21", "close": 7.97, "volume": 182092.0}, {"date": "2020-08-24", "close": 8.1, "volume": 228244.0}, {"date": "2020-08-25", "close": 7.97, "volume": 171285.0}, {"date": "2020-08-26", "close": 7.3, "volume": 235111.0}, {"date": "2020-08-27", "close": 7.2, "volume": 201697.0}, {"date": "2020-08-28", "close": 7.26, "volume": 115855.0}, {"date": "2020-08-31", "close": 7.54, "volume": 233018.0}, {"date": "2020-09-01", "close": 7.6, "volume": 156051.0}, {"date": "2020-09-02", "close": 7.71, "volume": 179888.0}, {"date": "2020-09-03", "close": 7.58, "volume": 225100.0}, {"date": "2020-09-04", "close": 7.2, "volume": 298327.0}, {"date": "2020-09-08", "close": 6.8, "volume": 140884.0}, {"date": "2020-09-09", "close": 7.04, "volume": 84394.0}, {"date": "2020-09-10", "close": 6.71, "volume": 69060.0}, {"date": "2020-09-11", "close": 6.76, "volume": 64614.0}, {"date": "2020-09-14", "close": 6.81, "volume": 164344.0}, {"date": "2020-09-15", "close": 6.9, "volume": 67742.0}, {"date": "2020-09-16", "close": 7.12, "volume": 85513.0}, {"date": "2020-09-17", "close": 7.28, "volume": 151205.0}, {"date": "2020-09-18", "close": 7.15, "volume": 132574.0}, {"date": "2020-09-21", "close": 6.85, "volume": 161728.0}, {"date": "2020-09-22", "close": 6.86, "volume": 89081.0}, {"date": "2020-09-23", "close": 6.63, "volume": 218271.0}, {"date": "2020-09-24", "close": 6.54, "volume": 107396.0}, {"date": "2020-09-25", "close": 6.46, "volume": 101780.0}, {"date": "2020-09-28", "close": 6.63, "volume": 103933.0}, {"date": "2020-09-29", "close": 6.42, "volume": 55019.0}, {"date": "2020-09-30", "close": 6.38, "volume": 170516.0}, {"date": "2020-10-01", "close": 6.2, "volume": 152553.0}, {"date": "2020-10-02", "close": 6.37, "volume": 136368.0}, {"date": "2020-10-05", "close": 6.64, "volume": 64722.0}, {"date": "2020-10-06", "close": 6.73, "volume": 122843.0}, {"date": "2020-10-07", "close": 6.94, "volume": 52944.0}, {"date": "2020-10-08", "close": 7.49, "volume": 168945.0}, {"date": "2020-10-09", "close": 7.29, "volume": 45998.0}, {"date": "2020-10-12", "close": 7.23, "volume": 49664.0}, {"date": "2020-10-13", "close": 7.63, "volume": 121364.0}, {"date": "2020-10-14", "close": 7.46, "volume": 119979.0}, {"date": "2020-10-15", "close": 7.57, "volume": 97410.0}, {"date": "2020-10-16", "close": 7.55, "volume": 77936.0}, {"date": "2020-10-19", "close": 7.67, "volume": 108584.0}, {"date": "2020-10-20", "close": 7.89, "volume": 82511.0}, {"date": "2020-10-21", "close": 7.89, "volume": 169200.0}, {"date": "2020-10-22", "close": 8.04, "volume": 167448.0}, {"date": "2020-10-23", "close": 7.88, "volume": 313918.0}, {"date": "2020-10-26", "close": 7.8, "volume": 90735.0}, {"date": "2020-10-27", "close": 8.06, "volume": 191326.0}, {"date": "2020-10-28", "close": 7.97, "volume": 381489.0}, {"date": "2020-10-29", "close": 7.92, "volume": 125215.0}, {"date": "2020-10-30", "close": 7.4, "volume": 381379.0}, {"date": "2020-11-02", "close": 7.37, "volume": 110606.0}, {"date": "2020-11-03", "close": 7.44, "volume": 91362.0}, {"date": "2020-11-04", "close": 6.94, "volume": 189866.0}, {"date": "2020-11-05", "close": 6.79, "volume": 77744.0}, {"date": "2020-11-06", "close": 6.59, "volume": 65129.0}, {"date": "2020-11-09", "close": 7.37, "volume": 177747.0}, {"date": "2020-11-10", "close": 7.34, "volume": 109761.0}, {"date": "2020-11-11", "close": 7.24, "volume": 158573.0}, {"date": "2020-11-12", "close": 6.95, "volume": 78327.0}, {"date": "2020-11-13", "close": 6.96, "volume": 82054.0}, {"date": "2020-11-16", "close": 7.6, "volume": 105437.0}, {"date": "2020-11-17", "close": 7.82, "volume": 155003.0}, {"date": "2020-11-18", "close": 8.69, "volume": 647579.0}, {"date": "2020-11-19", "close": 8.32, "volume": 144250.0}, {"date": "2020-11-20", "close": 8.31, "volume": 154539.0}, {"date": "2020-11-23", "close": 9.07, "volume": 325730.0}, {"date": "2020-11-24", "close": 8.94, "volume": 315238.0}, {"date": "2020-11-25", "close": 9.02, "volume": 145616.0}, {"date": "2020-11-27", "close": 8.86, "volume": 29807.0}, {"date": "2020-11-30", "close": 8.74, "volume": 165015.0}, {"date": "2020-12-01", "close": 9.08, "volume": 160838.0}, {"date": "2020-12-02", "close": 9.22, "volume": 270491.0}, {"date": "2020-12-03", "close": 9.3, "volume": 143273.0}, {"date": "2020-12-04", "close": 9.59, "volume": 387426.0}, {"date": "2020-12-07", "close": 9.55, "volume": 302741.0}, {"date": "2020-12-08", "close": 9.75, "volume": 163334.0}, {"date": "2020-12-09", "close": 9.63, "volume": 118987.0}, {"date": "2020-12-10", "close": 9.65, "volume": 221089.0}, {"date": "2020-12-11", "close": 9.66, "volume": 222304.0}, {"date": "2020-12-14", "close": 9.57, "volume": 202118.0}, {"date": "2020-12-15", "close": 9.8, "volume": 84987.0}, {"date": "2020-12-16", "close": 9.61, "volume": 91750.0}, {"date": "2020-12-17", "close": 9.73, "volume": 77363.0}, {"date": "2020-12-18", "close": 9.68, "volume": 197540.0}, {"date": "2020-12-21", "close": 9.51, "volume": 107208.0}, {"date": "2020-12-22", "close": 9.46, "volume": 69009.0}, {"date": "2020-12-23", "close": 9.6, "volume": 54492.0}, {"date": "2020-12-24", "close": 9.54, "volume": 40911.0}, {"date": "2020-12-28", "close": 9.57, "volume": 91058.0}, {"date": "2020-12-29", "close": 9.62, "volume": 99164.0}, {"date": "2020-12-30", "close": 9.9, "volume": 115480.0}, {"date": "2020-12-31", "close": 9.93, "volume": 117009.0}, {"date": "2021-01-04", "close": 9.81, "volume": 241650.0}, {"date": "2021-01-05", "close": 10.01, "volume": 546567.0}, {"date": "2021-01-06", "close": 10.49, "volume": 455680.0}, {"date": "2021-01-07", "close": 10.56, "volume": 170161.0}, {"date": "2021-01-08", "close": 10.45, "volume": 84849.0}, {"date": "2021-01-11", "close": 10.61, "volume": 245768.0}, {"date": "2021-01-12", "close": 10.575, "volume": 232702.0}, {"date": "2021-01-13", "close": 10.05, "volume": 126574.0}, {"date": "2021-01-14", "close": 10.63, "volume": 362940.0}, {"date": "2021-01-15", "close": 10.36, "volume": 88825.0}, {"date": "2021-01-19", "close": 10.26, "volume": 108875.0}, {"date": "2021-01-20", "close": 10.14, "volume": 144139.0}, {"date": "2021-01-21", "close": 9.93, "volume": 85226.0}, {"date": "2021-01-22", "close": 10.29, "volume": 148677.0}, {"date": "2021-01-25", "close": 10.08, "volume": 173727.0}, {"date": "2021-01-26", "close": 10.32, "volume": 199952.0}, {"date": "2021-01-27", "close": 10.15, "volume": 786818.0}, {"date": "2021-01-28", "close": 10.51, "volume": 290959.0}, {"date": "2021-01-29", "close": 10.78, "volume": 1162011.0}, {"date": "2021-02-01", "close": 11.53, "volume": 1031884.0}, {"date": "2021-02-02", "close": 11.7, "volume": 462113.0}, {"date": "2021-02-03", "close": 11.65, "volume": 130264.0}, {"date": "2021-02-04", "close": 11.86, "volume": 99006.0}, {"date": "2021-02-05", "close": 11.71, "volume": 107833.0}, {"date": "2021-02-08", "close": 12.1, "volume": 227001.0}, {"date": "2021-02-09", "close": 11.97, "volume": 123521.0}, {"date": "2021-02-10", "close": 12.24, "volume": 154844.0}, {"date": "2021-02-11", "close": 12.02, "volume": 87703.0}, {"date": "2021-02-12", "close": 12.3, "volume": 144277.0}, {"date": "2021-02-16", "close": 11.88, "volume": 148967.0}, {"date": "2021-02-17", "close": 12.11, "volume": 100447.0}, {"date": "2021-02-18", "close": 11.91, "volume": 144718.0}, {"date": "2021-02-19", "close": 12.0, "volume": 81855.0}, {"date": "2021-02-22", "close": 12.13, "volume": 112839.0}, {"date": "2021-02-23", "close": 12.17, "volume": 135605.0}, {"date": "2021-02-24", "close": 12.87, "volume": 546890.0}, {"date": "2021-02-25", "close": 13.3, "volume": 426658.0}, {"date": "2021-02-26", "close": 13.25, "volume": 253979.0}, {"date": "2021-03-01", "close": 13.63, "volume": 265406.0}, {"date": "2021-03-02", "close": 12.89, "volume": 217254.0}, {"date": "2021-03-03", "close": 13.21, "volume": 279699.0}, {"date": "2021-03-04", "close": 12.89, "volume": 260932.0}, {"date": "2021-03-05", "close": 13.26, "volume": 479556.0}, {"date": "2021-03-08", "close": 14.01, "volume": 431679.0}, {"date": "2021-03-09", "close": 13.6, "volume": 290968.0}, {"date": "2021-03-10", "close": 13.32, "volume": 540675.0}, {"date": "2021-03-11", "close": 13.31, "volume": 871406.0}, {"date": "2021-03-12", "close": 13.0, "volume": 299540.0}, {"date": "2021-03-15", "close": 12.49, "volume": 228444.0}, {"date": "2021-03-16", "close": 12.09, "volume": 230262.0}, {"date": "2021-03-17", "close": 12.13, "volume": 134141.0}, {"date": "2021-03-18", "close": 11.92, "volume": 154473.0}, {"date": "2021-03-19", "close": 11.92, "volume": 362483.0}, {"date": "2021-03-22", "close": 11.93, "volume": 178112.0}, {"date": "2021-03-23", "close": 11.49, "volume": 345461.0}, {"date": "2021-03-24", "close": 11.85, "volume": 321116.0}, {"date": "2021-03-25", "close": 12.09, "volume": 212096.0}, {"date": "2021-03-26", "close": 12.56, "volume": 183541.0}, {"date": "2021-03-29", "close": 12.27, "volume": 150287.0}, {"date": "2021-03-30", "close": 12.09, "volume": 192416.0}, {"date": "2021-03-31", "close": 12.37, "volume": 214941.0}, {"date": "2021-04-01", "close": 12.69, "volume": 218870.0}, {"date": "2021-04-05", "close": 13.08, "volume": 283960.0}, {"date": "2021-04-06", "close": 12.95, "volume": 376501.0}, {"date": "2021-04-07", "close": 12.95, "volume": 278409.0}, {"date": "2021-04-08", "close": 12.92, "volume": 228239.0}, {"date": "2021-04-09", "close": 13.02, "volume": 184252.0}, {"date": "2021-04-12", "close": 12.92, "volume": 151882.0}, {"date": "2021-04-13", "close": 12.66, "volume": 172559.0}, {"date": "2021-04-14", "close": 12.85, "volume": 223866.0}, {"date": "2021-04-15", "close": 12.58, "volume": 235208.0}, {"date": "2021-04-16", "close": 12.5, "volume": 220005.0}, {"date": "2021-04-19", "close": 12.27, "volume": 162561.0}, {"date": "2021-04-20", "close": 11.66, "volume": 180752.0}, {"date": "2021-04-21", "close": 11.67, "volume": 111722.0}, {"date": "2021-04-22", "close": 11.56, "volume": 219794.0}, {"date": "2021-04-23", "close": 11.95, "volume": 131848.0}, {"date": "2021-04-26", "close": 12.19, "volume": 115200.0}, {"date": "2021-04-27", "close": 12.05, "volume": 150682.0}, {"date": "2021-04-28", "close": 12.61, "volume": 174781.0}, {"date": "2021-04-29", "close": 12.68, "volume": 183882.0}, {"date": "2021-04-30", "close": 12.69, "volume": 219355.0}, {"date": "2021-05-03", "close": 12.76, "volume": 179852.0}, {"date": "2021-05-04", "close": 12.8, "volume": 112489.0}, {"date": "2021-05-05", "close": 13.13, "volume": 332038.0}, {"date": "2021-05-06", "close": 13.22, "volume": 253230.0}, {"date": "2021-05-07", "close": 13.53, "volume": 613267.0}, {"date": "2021-05-10", "close": 13.46, "volume": 441729.0}, {"date": "2021-05-11", "close": 13.0, "volume": 794542.0}, {"date": "2021-05-12", "close": 12.65, "volume": 199968.0}, {"date": "2021-05-13", "close": 12.69, "volume": 140006.0}, {"date": "2021-05-14", "close": 13.09, "volume": 253730.0}, {"date": "2021-05-17", "close": 13.66, "volume": 391927.0}, {"date": "2021-05-18", "close": 13.51, "volume": 324427.0}, {"date": "2021-05-19", "close": 13.02, "volume": 216551.0}, {"date": "2021-05-20", "close": 12.95, "volume": 167356.0}, {"date": "2021-05-21", "close": 13.12, "volume": 125769.0}, {"date": "2021-05-24", "close": 13.32, "volume": 376515.0}, {"date": "2021-05-25", "close": 12.97, "volume": 334299.0}, {"date": "2021-05-26", "close": 12.98, "volume": 198672.0}, {"date": "2021-05-27", "close": 12.87, "volume": 195512.0}, {"date": "2021-05-28", "close": 12.83, "volume": 128334.0}, {"date": "2021-06-01", "close": 13.16, "volume": 257957.0}, {"date": "2021-06-02", "close": 13.41, "volume": 575993.0}, {"date": "2021-06-03", "close": 13.72, "volume": 555704.0}, {"date": "2021-06-04", "close": 14.52, "volume": 764106.0}, {"date": "2021-06-07", "close": 14.46, "volume": 411410.0}, {"date": "2021-06-08", "close": 15.32, "volume": 1224108.0}, {"date": "2021-06-09", "close": 14.75, "volume": 268723.0}, {"date": "2021-06-10", "close": 14.6, "volume": 319518.0}, {"date": "2021-06-11", "close": 15.28, "volume": 1353477.0}, {"date": "2021-06-14", "close": 15.35, "volume": 470668.0}, {"date": "2021-06-15", "close": 15.7, "volume": 2683807.0}, {"date": "2021-06-16", "close": 15.1, "volume": 1125912.0}, {"date": "2021-06-17", "close": 14.76, "volume": 645021.0}, {"date": "2021-06-18", "close": 14.55, "volume": 387021.0}, {"date": "2021-06-21", "close": 15.0, "volume": 505419.0}, {"date": "2021-06-22", "close": 14.99, "volume": 204768.0}, {"date": "2021-06-23", "close": 14.76, "volume": 205045.0}, {"date": "2021-06-24", "close": 14.98, "volume": 246515.0}, {"date": "2021-06-25", "close": 14.7, "volume": 1233578.0}, {"date": "2021-06-28", "close": 14.58, "volume": 342173.0}, {"date": "2021-06-29", "close": 14.5, "volume": 152580.0}, {"date": "2021-06-30", "close": 14.25, "volume": 264029.0}, {"date": "2021-07-01", "close": 14.63, "volume": 264707.0}, {"date": "2021-07-02", "close": 14.68, "volume": 205731.0}, {"date": "2021-07-06", "close": 14.0, "volume": 359790.0}, {"date": "2021-07-07", "close": 13.79, "volume": 307017.0}, {"date": "2021-07-08", "close": 13.72, "volume": 250876.0}, {"date": "2021-07-09", "close": 13.92, "volume": 126244.0}, {"date": "2021-07-12", "close": 13.81, "volume": 136682.0}, {"date": "2021-07-13", "close": 13.7, "volume": 187259.0}, {"date": "2021-07-14", "close": 13.47, "volume": 247721.0}, {"date": "2021-07-15", "close": 13.22, "volume": 232741.0}, {"date": "2021-07-16", "close": 13.0, "volume": 414337.0}, {"date": "2021-07-19", "close": 12.52, "volume": 410504.0}, {"date": "2021-07-20", "close": 12.75, "volume": 229958.0}, {"date": "2021-07-21", "close": 13.03, "volume": 205957.0}, {"date": "2021-07-22", "close": 12.88, "volume": 142640.0}, {"date": "2021-07-23", "close": 12.96, "volume": 137062.0}, {"date": "2021-07-26", "close": 13.47, "volume": 252032.0}, {"date": "2021-07-27", "close": 12.73, "volume": 297334.0}, {"date": "2021-07-28", "close": 12.72, "volume": 309117.0}, {"date": "2021-07-29", "close": 13.12, "volume": 364032.0}, {"date": "2021-07-30", "close": 12.9, "volume": 440229.0}, {"date": "2021-08-02", "close": 13.02, "volume": 407359.0}, {"date": "2021-08-03", "close": 13.11, "volume": 327542.0}, {"date": "2021-08-04", "close": 11.72, "volume": 859569.0}, {"date": "2021-08-05", "close": 11.42, "volume": 433450.0}, {"date": "2021-08-06", "close": 11.38, "volume": 222257.0}, {"date": "2021-08-09", "close": 11.04, "volume": 349898.0}, {"date": "2021-08-10", "close": 11.29, "volume": 254577.0}, {"date": "2021-08-11", "close": 11.49, "volume": 185207.0}, {"date": "2021-08-12", "close": 11.46, "volume": 138454.0}, {"date": "2021-08-13", "close": 11.5, "volume": 190083.0}, {"date": "2021-08-16", "close": 11.1, "volume": 259143.0}, {"date": "2021-08-17", "close": 11.08, "volume": 250689.0}, {"date": "2021-08-18", "close": 10.98, "volume": 174547.0}, {"date": "2021-08-19", "close": 10.71, "volume": 426356.0}, {"date": "2021-08-20", "close": 10.54, "volume": 284327.0}, {"date": "2021-08-23", "close": 11.1, "volume": 296666.0}, {"date": "2021-08-24", "close": 11.22, "volume": 250174.0}, {"date": "2021-08-25", "close": 11.34, "volume": 183295.0}, {"date": "2021-08-26", "close": 11.05, "volume": 333654.0}, {"date": "2021-08-27", "close": 11.59, "volume": 348491.0}, {"date": "2021-08-30", "close": 11.33, "volume": 267458.0}, {"date": "2021-08-31", "close": 11.35, "volume": 262880.0}, {"date": "2021-09-01", "close": 11.51, "volume": 274325.0}, {"date": "2021-09-02", "close": 11.47, "volume": 359403.0}, {"date": "2021-09-03", "close": 11.44, "volume": 183122.0}, {"date": "2021-09-07", "close": 11.45, "volume": 154634.0}, {"date": "2021-09-08", "close": 11.16, "volume": 174002.0}, {"date": "2021-09-09", "close": 11.34, "volume": 228175.0}, {"date": "2021-09-10", "close": 11.4, "volume": 245110.0}, {"date": "2021-09-13", "close": 11.89, "volume": 237554.0}, {"date": "2021-09-14", "close": 11.63, "volume": 404648.0}, {"date": "2021-09-15", "close": 11.91, "volume": 317944.0}, {"date": "2021-09-16", "close": 11.98, "volume": 241718.0}, {"date": "2021-09-17", "close": 11.75, "volume": 1371027.0}, {"date": "2021-09-20", "close": 11.6, "volume": 537840.0}, {"date": "2021-09-21", "close": 11.6, "volume": 308055.0}, {"date": "2021-09-22", "close": 11.69, "volume": 248563.0}, {"date": "2021-09-23", "close": 11.98, "volume": 210944.0}, {"date": "2021-09-24", "close": 11.98, "volume": 200397.0}, {"date": "2021-09-27", "close": 12.34, "volume": 640175.0}, {"date": "2021-09-28", "close": 12.26, "volume": 359730.0}, {"date": "2021-09-29", "close": 12.32, "volume": 418205.0}, {"date": "2021-09-30", "close": 12.52, "volume": 226353.0}, {"date": "2021-10-01", "close": 12.77, "volume": 459819.0}, {"date": "2021-10-04", "close": 12.9, "volume": 261906.0}, {"date": "2021-10-05", "close": 12.9, "volume": 211952.0}, {"date": "2021-10-06", "close": 12.48, "volume": 175903.0}, {"date": "2021-10-07", "close": 12.67, "volume": 249780.0}, {"date": "2021-10-08", "close": 12.3, "volume": 490809.0}, {"date": "2021-10-11", "close": 11.99, "volume": 461447.0}, {"date": "2021-10-12", "close": 12.01, "volume": 345143.0}, {"date": "2021-10-13", "close": 12.26, "volume": 331710.0}, {"date": "2021-10-14", "close": 12.62, "volume": 196701.0}, {"date": "2021-10-15", "close": 12.87, "volume": 258986.0}, {"date": "2021-10-18", "close": 12.78, "volume": 136071.0}, {"date": "2021-10-19", "close": 12.85, "volume": 113815.0}, {"date": "2021-10-20", "close": 13.04, "volume": 339134.0}, {"date": "2021-10-21", "close": 12.7, "volume": 169882.0}, {"date": "2021-10-22", "close": 12.47, "volume": 187057.0}, {"date": "2021-10-25", "close": 12.61, "volume": 231570.0}, {"date": "2021-10-26", "close": 12.79, "volume": 304321.0}, {"date": "2021-10-27", "close": 12.03, "volume": 191108.0}, {"date": "2021-10-28", "close": 12.01, "volume": 176622.0}, {"date": "2021-10-29", "close": 11.7, "volume": 197229.0}, {"date": "2021-11-01", "close": 11.68, "volume": 144447.0}, {"date": "2021-11-02", "close": 11.52, "volume": 154453.0}, {"date": "2021-11-03", "close": 12.31, "volume": 392513.0}, {"date": "2021-11-04", "close": 12.45, "volume": 199860.0}, {"date": "2021-11-05", "close": 12.85, "volume": 422866.0}, {"date": "2021-11-08", "close": 12.7, "volume": 144133.0}, {"date": "2021-11-09", "close": 12.61, "volume": 263753.0}, {"date": "2021-11-10", "close": 12.31, "volume": 163593.0}, {"date": "2021-11-11", "close": 12.05, "volume": 156590.0}, {"date": "2021-11-12", "close": 11.49, "volume": 202663.0}, {"date": "2021-11-15", "close": 11.12, "volume": 291758.0}, {"date": "2021-11-16", "close": 11.25, "volume": 316239.0}, {"date": "2021-11-17", "close": 10.78, "volume": 148336.0}, {"date": "2021-11-18", "close": 10.76, "volume": 247525.0}, {"date": "2021-11-19", "close": 10.18, "volume": 117531.0}, {"date": "2021-11-22", "close": 10.28, "volume": 135439.0}, {"date": "2021-11-23", "close": 10.71, "volume": 265513.0}, {"date": "2021-11-24", "close": 10.56, "volume": 166050.0}, {"date": "2021-11-26", "close": 9.96, "volume": 175925.0}, {"date": "2021-11-29", "close": 9.94, "volume": 158947.0}, {"date": "2021-11-30", "close": 9.91, "volume": 182600.0}, {"date": "2021-12-01", "close": 9.72, "volume": 222310.0}, {"date": "2021-12-02", "close": 9.93, "volume": 173331.0}, {"date": "2021-12-03", "close": 9.93, "volume": 122844.0}, {"date": "2021-12-06", "close": 10.11, "volume": 202485.0}, {"date": "2021-12-07", "close": 10.37, "volume": 170640.0}, {"date": "2021-12-08", "close": 10.47, "volume": 148773.0}, {"date": "2021-12-09", "close": 10.58, "volume": 122326.0}, {"date": "2021-12-10", "close": 10.59, "volume": 180399.0}, {"date": "2021-12-13", "close": 10.56, "volume": 305209.0}, {"date": "2021-12-14", "close": 9.92, "volume": 306168.0}, {"date": "2021-12-15", "close": 9.7, "volume": 165200.0}, {"date": "2021-12-16", "close": 9.55, "volume": 166812.0}, {"date": "2021-12-17", "close": 9.3, "volume": 439371.0}, {"date": "2021-12-20", "close": 8.8, "volume": 538078.0}, {"date": "2021-12-21", "close": 8.79, "volume": 478224.0}, {"date": "2021-12-22", "close": 9.39, "volume": 404353.0}, {"date": "2021-12-23", "close": 9.64, "volume": 125061.0}, {"date": "2021-12-27", "close": 9.76, "volume": 114804.0}, {"date": "2021-12-28", "close": 9.49, "volume": 177334.0}, {"date": "2021-12-29", "close": 9.38, "volume": 90991.0}, {"date": "2021-12-30", "close": 9.39, "volume": 132784.0}, {"date": "2021-12-31", "close": 9.45, "volume": 114626.0}, {"date": "2022-01-03", "close": 9.87, "volume": 362258.0}, {"date": "2022-01-04", "close": 9.75, "volume": 355046.0}, {"date": "2022-01-05", "close": 9.43, "volume": 225703.0}, {"date": "2022-01-06", "close": 9.85, "volume": 163965.0}, {"date": "2022-01-07", "close": 9.84, "volume": 271683.0}, {"date": "2022-01-10", "close": 9.83, "volume": 238899.0}, {"date": "2022-01-11", "close": 10.07, "volume": 206247.0}, {"date": "2022-01-12", "close": 10.02, "volume": 195515.0}, {"date": "2022-01-13", "close": 9.74, "volume": 191269.0}, {"date": "2022-01-14", "close": 9.93, "volume": 132727.0}, {"date": "2022-01-18", "close": 9.87, "volume": 300895.0}, {"date": "2022-01-19", "close": 9.73, "volume": 301829.0}, {"date": "2022-01-20", "close": 9.72, "volume": 329808.0}, {"date": "2022-01-21", "close": 9.31, "volume": 242610.0}, {"date": "2022-01-24", "close": 9.51, "volume": 240531.0}, {"date": "2022-01-25", "close": 10.05, "volume": 168749.0}, {"date": "2022-01-26", "close": 9.81, "volume": 235365.0}, {"date": "2022-01-27", "close": 9.75, "volume": 108133.0}, {"date": "2022-01-28", "close": 10.02, "volume": 176407.0}, {"date": "2022-01-31", "close": 9.93, "volume": 134913.0}, {"date": "2022-02-01", "close": 10.44, "volume": 322897.0}, {"date": "2022-02-02", "close": 10.28, "volume": 146403.0}, {"date": "2022-02-03", "close": 10.07, "volume": 96052.0}, {"date": "2022-02-04", "close": 10.34, "volume": 290456.0}, {"date": "2022-02-07", "close": 10.5, "volume": 149876.0}, {"date": "2022-02-08", "close": 9.85, "volume": 274417.0}, {"date": "2022-02-09", "close": 10.1, "volume": 271765.0}, {"date": "2022-02-10", "close": 9.8, "volume": 230045.0}, {"date": "2022-02-11", "close": 10.18, "volume": 444540.0}, {"date": "2022-02-14", "close": 9.62, "volume": 272912.0}, {"date": "2022-02-15", "close": 9.66, "volume": 224441.0}, {"date": "2022-02-16", "close": 9.74, "volume": 225285.0}, {"date": "2022-02-17", "close": 9.71, "volume": 327902.0}, {"date": "2022-02-18", "close": 9.52, "volume": 687194.0}, {"date": "2022-02-22", "close": 9.28, "volume": 184236.0}, {"date": "2022-02-23", "close": 9.26, "volume": 118618.0}, {"date": "2022-02-24", "close": 9.2, "volume": 152549.0}, {"date": "2022-02-25", "close": 9.01, "volume": 144517.0}, {"date": "2022-02-28", "close": 8.91, "volume": 285022.0}, {"date": "2022-03-01", "close": 8.61, "volume": 224479.0}, {"date": "2022-03-02", "close": 9.15, "volume": 414253.0}, {"date": "2022-03-03", "close": 8.99, "volume": 380325.0}, {"date": "2022-03-04", "close": 9.3, "volume": 185043.0}, {"date": "2022-03-07", "close": 10.25, "volume": 540339.0}, {"date": "2022-03-08", "close": 10.27, "volume": 362248.0}, {"date": "2022-03-09", "close": 10.24, "volume": 296560.0}, {"date": "2022-03-10", "close": 10.84, "volume": 337434.0}, {"date": "2022-03-11", "close": 10.36, "volume": 221196.0}, {"date": "2022-03-14", "close": 9.22, "volume": 664612.0}, {"date": "2022-03-15", "close": 8.55, "volume": 272207.0}, {"date": "2022-03-16", "close": 8.25, "volume": 409606.0}, {"date": "2022-03-17", "close": 8.33, "volume": 422966.0}, {"date": "2022-03-18", "close": 8.37, "volume": 880282.0}, {"date": "2022-03-21", "close": 8.8, "volume": 221944.0}, {"date": "2022-03-22", "close": 8.55, "volume": 141797.0}, {"date": "2022-03-23", "close": 8.8, "volume": 432543.0}, {"date": "2022-03-24", "close": 8.8, "volume": 163574.0}, {"date": "2022-03-25", "close": 8.98, "volume": 193019.0}, {"date": "2022-03-28", "close": 8.46, "volume": 150866.0}, {"date": "2022-03-29", "close": 8.56, "volume": 202373.0}, {"date": "2022-03-30", "close": 8.52, "volume": 135249.0}, {"date": "2022-03-31", "close": 8.4, "volume": 183331.0}, {"date": "2022-04-01", "close": 8.38, "volume": 167232.0}, {"date": "2022-04-04", "close": 8.73, "volume": 188315.0}, {"date": "2022-04-05", "close": 8.29, "volume": 179332.0}, {"date": "2022-04-06", "close": 8.16, "volume": 169577.0}, {"date": "2022-04-07", "close": 8.23, "volume": 161149.0}, {"date": "2022-04-08", "close": 8.41, "volume": 190174.0}, {"date": "2022-04-11", "close": 8.06, "volume": 230059.0}, {"date": "2022-04-12", "close": 8.18, "volume": 159284.0}, {"date": "2022-04-13", "close": 8.2, "volume": 246004.0}, {"date": "2022-04-14", "close": 8.31, "volume": 147430.0}, {"date": "2022-04-18", "close": 8.41, "volume": 888219.0}, {"date": "2022-04-19", "close": 8.17, "volume": 236726.0}, {"date": "2022-04-20", "close": 8.17, "volume": 244161.0}, {"date": "2022-04-21", "close": 7.86, "volume": 301734.0}, {"date": "2022-04-22", "close": 7.42, "volume": 278919.0}, {"date": "2022-04-25", "close": 6.8, "volume": 1277298.0}, {"date": "2022-04-26", "close": 6.72, "volume": 307900.0}, {"date": "2022-04-27", "close": 6.66, "volume": 1471474.0}, {"date": "2022-04-28", "close": 6.89, "volume": 253988.0}, {"date": "2022-04-29", "close": 6.69, "volume": 196779.0}, {"date": "2022-05-02", "close": 6.54, "volume": 383878.0}, {"date": "2022-05-03", "close": 6.67, "volume": 213838.0}, {"date": "2022-05-04", "close": 7.2, "volume": 493236.0}, {"date": "2022-05-05", "close": 7.07, "volume": 258511.0}, {"date": "2022-05-06", "close": 7.2, "volume": 242329.0}, {"date": "2022-05-09", "close": 6.75, "volume": 388403.0}, {"date": "2022-05-10", "close": 6.67, "volume": 326669.0}, {"date": "2022-05-11", "close": 6.6, "volume": 288355.0}, {"date": "2022-05-12", "close": 6.43, "volume": 387327.0}, {"date": "2022-05-13", "close": 6.47, "volume": 320361.0}, {"date": "2022-05-16", "close": 6.44, "volume": 324629.0}, {"date": "2022-05-17", "close": 6.58, "volume": 401640.0}, {"date": "2022-05-18", "close": 6.31, "volume": 314608.0}, {"date": "2022-05-19", "close": 6.38, "volume": 252418.0}, {"date": "2022-05-20", "close": 6.35, "volume": 144420.0}, {"date": "2022-05-23", "close": 6.75, "volume": 396210.0}, {"date": "2022-05-24", "close": 7.31, "volume": 536000.0}, {"date": "2022-05-25", "close": 7.41, "volume": 458182.0}, {"date": "2022-05-26", "close": 7.61, "volume": 498526.0}, {"date": "2022-05-27", "close": 7.65, "volume": 208046.0}, {"date": "2022-05-31", "close": 7.46, "volume": 491243.0}, {"date": "2022-06-01", "close": 8.72, "volume": 1076127.0}, {"date": "2022-06-02", "close": 8.08, "volume": 524350.0}, {"date": "2022-06-03", "close": 8.28, "volume": 454772.0}, {"date": "2022-06-06", "close": 8.02, "volume": 165400.0}, {"date": "2022-06-07", "close": 8.47, "volume": 341340.0}, {"date": "2022-06-08", "close": 8.64, "volume": 276055.0}, {"date": "2022-06-09", "close": 8.15, "volume": 187481.0}, {"date": "2022-06-10", "close": 7.94, "volume": 203692.0}, {"date": "2022-06-13", "close": 7.255, "volume": 224228.0}, {"date": "2022-06-14", "close": 6.81, "volume": 191825.0}, {"date": "2022-06-15", "close": 6.87, "volume": 281779.0}, {"date": "2022-06-16", "close": 6.42, "volume": 317253.0}, {"date": "2022-06-17", "close": 6.2, "volume": 267153.0}, {"date": "2022-06-21", "close": 6.31, "volume": 247589.0}, {"date": "2022-06-22", "close": 5.96, "volume": 370388.0}, {"date": "2022-06-23", "close": 5.84, "volume": 315399.0}, {"date": "2022-06-24", "close": 6.22, "volume": 667473.0}, {"date": "2022-06-27", "close": 6.53, "volume": 227120.0}, {"date": "2022-06-28", "close": 6.56, "volume": 215797.0}, {"date": "2022-06-29", "close": 6.53, "volume": 282857.0}, {"date": "2022-06-30", "close": 6.78, "volume": 512251.0}, {"date": "2022-07-01", "close": 6.81, "volume": 267240.0}, {"date": "2022-07-05", "close": 6.03, "volume": 320468.0}, {"date": "2022-07-06", "close": 5.87, "volume": 352528.0}, {"date": "2022-07-07", "close": 6.22, "volume": 315825.0}, {"date": "2022-07-08", "close": 6.35, "volume": 795645.0}, {"date": "2022-07-11", "close": 6.21, "volume": 142194.0}, {"date": "2022-07-12", "close": 6.08, "volume": 297791.0}, {"date": "2022-07-13", "close": 6.3, "volume": 177339.0}, {"date": "2022-07-14", "close": 6.1, "volume": 186571.0}, {"date": "2022-07-15", "close": 6.29, "volume": 227631.0}, {"date": "2022-07-18", "close": 6.75, "volume": 212281.0}, {"date": "2022-07-19", "close": 6.81, "volume": 238808.0}, {"date": "2022-07-20", "close": 6.92, "volume": 160789.0}, {"date": "2022-07-21", "close": 6.9, "volume": 251014.0}, {"date": "2022-07-22", "close": 6.71, "volume": 236780.0}, {"date": "2022-07-25", "close": 7.14, "volume": 152595.0}, {"date": "2022-07-26", "close": 7.02, "volume": 159054.0}, {"date": "2022-07-27", "close": 7.12, "volume": 198841.0}, {"date": "2022-07-28", "close": 7.0, "volume": 233361.0}, {"date": "2022-07-29", "close": 7.05, "volume": 247237.0}, {"date": "2022-08-01", "close": 7.03, "volume": 184626.0}, {"date": "2022-08-02", "close": 6.99, "volume": 170795.0}, {"date": "2022-08-03", "close": 6.94, "volume": 164162.0}, {"date": "2022-08-04", "close": 6.6, "volume": 156822.0}, {"date": "2022-08-05", "close": 6.6, "volume": 224736.0}, {"date": "2022-08-08", "close": 6.61, "volume": 159693.0}, {"date": "2022-08-09", "close": 6.7, "volume": 176725.0}, {"date": "2022-08-10", "close": 6.62, "volume": 155433.0}, {"date": "2022-08-11", "close": 6.99, "volume": 172226.0}, {"date": "2022-08-12", "close": 6.87, "volume": 110719.0}, {"date": "2022-08-15", "close": 6.75, "volume": 290393.0}, {"date": "2022-08-16", "close": 6.7, "volume": 276002.0}, {"date": "2022-08-17", "close": 6.66, "volume": 122464.0}, {"date": "2022-08-18", "close": 7.15, "volume": 200902.0}, {"date": "2022-08-19", "close": 7.17, "volume": 139157.0}, {"date": "2022-08-22", "close": 6.76, "volume": 139342.0}, {"date": "2022-08-23", "close": 7.35, "volume": 300312.0}, {"date": "2022-08-24", "close": 7.31, "volume": 150539.0}, {"date": "2022-08-25", "close": 7.25, "volume": 99370.0}, {"date": "2022-08-26", "close": 7.04, "volume": 111487.0}, {"date": "2022-08-29", "close": 7.23, "volume": 118385.0}, {"date": "2022-08-30", "close": 7.16, "volume": 145877.0}, {"date": "2022-08-31", "close": 7.02, "volume": 81636.0}, {"date": "2022-09-01", "close": 7.08, "volume": 204273.0}, {"date": "2022-09-02", "close": 7.14, "volume": 163348.0}, {"date": "2022-09-06", "close": 6.73, "volume": 218315.0}, {"date": "2022-09-07", "close": 6.6, "volume": 231955.0}, {"date": "2022-09-08", "close": 6.66, "volume": 110846.0}, {"date": "2022-09-09", "close": 6.91, "volume": 96749.0}, {"date": "2022-09-12", "close": 7.11, "volume": 65877.0}, {"date": "2022-09-13", "close": 7.15, "volume": 144023.0}, {"date": "2022-09-14", "close": 7.43, "volume": 327900.0}, {"date": "2022-09-15", "close": 7.41, "volume": 140366.0}, {"date": "2022-09-16", "close": 6.86, "volume": 204135.0}, {"date": "2022-09-19", "close": 7.0, "volume": 101208.0}, {"date": "2022-09-20", "close": 6.71, "volume": 85258.0}, {"date": "2022-09-21", "close": 6.34, "volume": 120160.0}, {"date": "2022-09-22", "close": 6.28, "volume": 104761.0}, {"date": "2022-09-23", "close": 5.82, "volume": 191129.0}, {"date": "2022-09-26", "close": 5.79, "volume": 199647.0}, {"date": "2022-09-27", "close": 5.75, "volume": 168910.0}, {"date": "2022-09-28", "close": 5.9, "volume": 211294.0}, {"date": "2022-09-29", "close": 6.02, "volume": 138805.0}, {"date": "2022-09-30", "close": 5.94, "volume": 158016.0}, {"date": "2022-10-03", "close": 6.26, "volume": 285444.0}, {"date": "2022-10-04", "close": 6.35, "volume": 276608.0}, {"date": "2022-10-05", "close": 6.54, "volume": 326165.0}, {"date": "2022-10-06", "close": 6.12, "volume": 296654.0}, {"date": "2022-10-07", "close": 6.15, "volume": 255281.0}, {"date": "2022-10-10", "close": 5.79, "volume": 431704.0}, {"date": "2022-10-11", "close": 5.9, "volume": 334602.0}, {"date": "2022-10-12", "close": 6.03, "volume": 265743.0}, {"date": "2022-10-13", "close": 6.43, "volume": 231769.0}, {"date": "2022-10-14", "close": 6.21, "volume": 186056.0}, {"date": "2022-10-17", "close": 6.39, "volume": 118586.0}, {"date": "2022-10-18", "close": 6.39, "volume": 180617.0}, {"date": "2022-10-19", "close": 6.89, "volume": 202887.0}, {"date": "2022-10-20", "close": 6.89, "volume": 142348.0}, {"date": "2022-10-21", "close": 7.35, "volume": 519980.0}, {"date": "2022-10-24", "close": 7.47, "volume": 475016.0}, {"date": "2022-10-25", "close": 7.54, "volume": 344929.0}, {"date": "2022-10-26", "close": 7.86, "volume": 456108.0}, {"date": "2022-10-27", "close": 7.43, "volume": 275458.0}, {"date": "2022-10-28", "close": 7.62, "volume": 398697.0}, {"date": "2022-10-31", "close": 7.56, "volume": 304861.0}, {"date": "2022-11-01", "close": 7.38, "volume": 289638.0}, {"date": "2022-11-02", "close": 6.96, "volume": 238205.0}, {"date": "2022-11-03", "close": 7.09, "volume": 199165.0}, {"date": "2022-11-04", "close": 7.27, "volume": 190066.0}, {"date": "2022-11-07", "close": 6.71, "volume": 685907.0}, {"date": "2022-11-08", "close": 7.36, "volume": 424263.0}, {"date": "2022-11-09", "close": 6.71, "volume": 245338.0}, {"date": "2022-11-10", "close": 7.03, "volume": 267160.0}, {"date": "2022-11-11", "close": 7.15, "volume": 212609.0}, {"date": "2022-11-14", "close": 7.01, "volume": 238558.0}, {"date": "2022-11-15", "close": 7.06, "volume": 148801.0}, {"date": "2022-11-16", "close": 6.84, "volume": 204099.0}, {"date": "2022-11-17", "close": 6.81, "volume": 170205.0}, {"date": "2022-11-18", "close": 6.71, "volume": 128420.0}, {"date": "2022-11-21", "close": 6.38, "volume": 226458.0}, {"date": "2022-11-22", "close": 6.6, "volume": 130870.0}, {"date": "2022-11-23", "close": 6.28, "volume": 119382.0}, {"date": "2022-11-25", "close": 6.35, "volume": 58368.0}, {"date": "2022-11-28", "close": 6.31, "volume": 271694.0}, {"date": "2022-11-29", "close": 6.22, "volume": 183826.0}, {"date": "2022-11-30", "close": 6.39, "volume": 301988.0}, {"date": "2022-12-01", "close": 6.12, "volume": 246621.0}, {"date": "2022-12-02", "close": 6.51, "volume": 326154.0}, {"date": "2022-12-05", "close": 6.15, "volume": 185552.0}, {"date": "2022-12-06", "close": 6.17, "volume": 225310.0}, {"date": "2022-12-07", "close": 5.95, "volume": 240172.0}, {"date": "2022-12-08", "close": 6.11, "volume": 215516.0}, {"date": "2022-12-09", "close": 5.86, "volume": 203810.0}, {"date": "2022-12-12", "close": 5.98, "volume": 178362.0}, {"date": "2022-12-13", "close": 6.08, "volume": 177536.0}, {"date": "2022-12-14", "close": 6.34, "volume": 600938.0}, {"date": "2022-12-15", "close": 6.34, "volume": 225776.0}, {"date": "2022-12-16", "close": 6.28, "volume": 263821.0}, {"date": "2022-12-19", "close": 6.17, "volume": 465235.0}, {"date": "2022-12-20", "close": 6.44, "volume": 159302.0}, {"date": "2022-12-21", "close": 6.57, "volume": 278604.0}, {"date": "2022-12-22", "close": 6.38, "volume": 330968.0}, {"date": "2022-12-23", "close": 6.49, "volume": 309901.0}, {"date": "2022-12-27", "close": 6.74, "volume": 459731.0}, {"date": "2022-12-28", "close": 6.55, "volume": 210658.0}, {"date": "2022-12-29", "close": 6.73, "volume": 245628.0}, {"date": "2022-12-30", "close": 6.94, "volume": 250381.0}, {"date": "2023-01-03", "close": 6.68, "volume": 222659.0}, {"date": "2023-01-04", "close": 6.66, "volume": 188895.0}, {"date": "2023-01-05", "close": 6.775, "volume": 177894.0}, {"date": "2023-01-06", "close": 6.94, "volume": 191986.0}, {"date": "2023-01-09", "close": 7.11, "volume": 168967.0}, {"date": "2023-01-10", "close": 7.22, "volume": 266055.0}, {"date": "2023-01-11", "close": 7.49, "volume": 295835.0}, {"date": "2023-01-12", "close": 7.61, "volume": 269049.0}, {"date": "2023-01-13", "close": 7.64, "volume": 159539.0}, {"date": "2023-01-17", "close": 7.58, "volume": 97503.0}, {"date": "2023-01-18", "close": 7.27, "volume": 191668.0}, {"date": "2023-01-19", "close": 7.25, "volume": 137188.0}, {"date": "2023-01-20", "close": 7.27, "volume": 159248.0}, {"date": "2023-01-23", "close": 7.42, "volume": 136544.0}, {"date": "2023-01-24", "close": 7.24, "volume": 115005.0}, {"date": "2023-01-25", "close": 7.35, "volume": 132132.0}, {"date": "2023-01-26", "close": 7.345, "volume": 109588.0}, {"date": "2023-01-27", "close": 7.44, "volume": 141993.0}, {"date": "2023-01-30", "close": 7.36, "volume": 94775.0}, {"date": "2023-01-31", "close": 7.56, "volume": 153687.0}, {"date": "2023-02-01", "close": 7.38, "volume": 225806.0}, {"date": "2023-02-02", "close": 7.19, "volume": 198356.0}, {"date": "2023-02-03", "close": 7.27, "volume": 149098.0}, {"date": "2023-02-06", "close": 7.19, "volume": 122939.0}, {"date": "2023-02-07", "close": 7.35, "volume": 196874.0}, {"date": "2023-02-08", "close": 7.57, "volume": 269412.0}, {"date": "2023-02-09", "close": 7.21, "volume": 195116.0}, {"date": "2023-02-10", "close": 7.32, "volume": 201885.0}, {"date": "2023-02-13", "close": 7.32, "volume": 139623.0}, {"date": "2023-02-14", "close": 7.35, "volume": 119795.0}, {"date": "2023-02-15", "close": 7.34, "volume": 117756.0}, {"date": "2023-02-16", "close": 7.36, "volume": 188261.0}, {"date": "2023-02-17", "close": 7.21, "volume": 235507.0}, {"date": "2023-02-21", "close": 6.9, "volume": 192375.0}, {"date": "2023-02-22", "close": 6.75, "volume": 163152.0}, {"date": "2023-02-23", "close": 6.82, "volume": 100694.0}, {"date": "2023-02-24", "close": 6.85, "volume": 102910.0}, {"date": "2023-02-27", "close": 6.85, "volume": 248325.0}, {"date": "2023-02-28", "close": 6.46, "volume": 302117.0}, {"date": "2023-03-01", "close": 6.44, "volume": 196349.0}, {"date": "2023-03-02", "close": 6.64, "volume": 181700.0}, {"date": "2023-03-03", "close": 6.67, "volume": 119438.0}, {"date": "2023-03-06", "close": 6.53, "volume": 283312.0}, {"date": "2023-03-07", "close": 6.41, "volume": 167696.0}, {"date": "2023-03-08", "close": 6.4, "volume": 246817.0}, {"date": "2023-03-09", "close": 6.13, "volume": 309241.0}, {"date": "2023-03-10", "close": 5.89, "volume": 319027.0}, {"date": "2023-03-13", "close": 5.59, "volume": 323865.0}, {"date": "2023-03-14", "close": 5.45, "volume": 265836.0}, {"date": "2023-03-15", "close": 5.24, "volume": 429042.0}, {"date": "2023-03-16", "close": 5.21, "volume": 332206.0}, {"date": "2023-03-17", "close": 5.04, "volume": 581391.0}, {"date": "2023-03-20", "close": 4.98, "volume": 319304.0}, {"date": "2023-03-21", "close": 5.08, "volume": 207644.0}, {"date": "2023-03-22", "close": 4.86, "volume": 269008.0}, {"date": "2023-03-23", "close": 4.81, "volume": 285778.0}, {"date": "2023-03-24", "close": 4.87, "volume": 233009.0}, {"date": "2023-03-27", "close": 5.04, "volume": 175934.0}, {"date": "2023-03-28", "close": 5.34, "volume": 312732.0}, {"date": "2023-03-29", "close": 5.28, "volume": 322787.0}, {"date": "2023-03-30", "close": 5.29, "volume": 170654.0}, {"date": "2023-03-31", "close": 5.26, "volume": 188747.0}, {"date": "2023-04-03", "close": 5.23, "volume": 551867.0}, {"date": "2023-04-04", "close": 5.08, "volume": 614414.0}, {"date": "2023-04-05", "close": 5.01, "volume": 303473.0}, {"date": "2023-04-06", "close": 4.85, "volume": 234684.0}, {"date": "2023-04-10", "close": 4.96, "volume": 188563.0}, {"date": "2023-04-11", "close": 5.08, "volume": 351877.0}, {"date": "2023-04-12", "close": 5.17, "volume": 386872.0}, {"date": "2023-04-13", "close": 4.96, "volume": 516999.0}, {"date": "2023-04-14", "close": 4.72, "volume": 428177.0}, {"date": "2023-04-17", "close": 4.67, "volume": 390560.0}, {"date": "2023-04-18", "close": 4.275, "volume": 596630.0}, {"date": "2023-04-19", "close": 4.465, "volume": 462575.0}, {"date": "2023-04-20", "close": 4.24, "volume": 256452.0}, {"date": "2023-04-21", "close": 4.29, "volume": 389649.0}, {"date": "2023-04-24", "close": 4.3, "volume": 561545.0}, {"date": "2023-04-25", "close": 3.62, "volume": 625706.0}, {"date": "2023-04-26", "close": 3.305, "volume": 558546.0}, {"date": "2023-04-27", "close": 2.65, "volume": 11073650.0}, {"date": "2023-04-28", "close": 3.05, "volume": 2899831.0}, {"date": "2023-05-01", "close": 3.45, "volume": 1557690.0}, {"date": "2023-05-02", "close": 3.3, "volume": 652603.0}, {"date": "2023-05-03", "close": 3.4, "volume": 179184.0}, {"date": "2023-05-04", "close": 3.01, "volume": 827255.0}, {"date": "2023-05-05", "close": 3.3, "volume": 200605.0}, {"date": "2023-05-08", "close": 3.2, "volume": 203243.0}, {"date": "2023-05-09", "close": 3.08, "volume": 537303.0}, {"date": "2023-05-10", "close": 3.01, "volume": 413807.0}, {"date": "2023-05-11", "close": 3.0, "volume": 315650.0}, {"date": "2023-05-12", "close": 2.95, "volume": 378375.0}, {"date": "2023-05-15", "close": 2.9, "volume": 779391.0}, {"date": "2023-05-16", "close": 2.85, "volume": 114680.0}, {"date": "2023-05-17", "close": 2.85, "volume": 145195.0}, {"date": "2023-05-18", "close": 3.0, "volume": 21192.0}, {"date": "2023-05-19", "close": 2.98, "volume": 60954.0}, {"date": "2023-05-22", "close": 3.03, "volume": 29491.0}, {"date": "2023-05-23", "close": 2.95, "volume": 281809.0}, {"date": "2023-05-24", "close": 2.99, "volume": 195372.0}, {"date": "2023-05-25", "close": 2.94, "volume": 9482.0}, {"date": "2023-05-26", "close": 2.87, "volume": 169488.0}, {"date": "2023-05-30", "close": 3.1, "volume": 18812.0}, {"date": "2023-05-31", "close": 3.0, "volume": 238313.0}, {"date": "2023-06-01", "close": 2.93, "volume": 4939.0}, {"date": "2023-06-02", "close": 2.95, "volume": 336615.0}, {"date": "2023-06-05", "close": 2.91, "volume": 58135.0}, {"date": "2023-06-06", "close": 3.07, "volume": 309491.0}, {"date": "2023-06-07", "close": 3.15, "volume": 103956.0}, {"date": "2023-06-08", "close": 3.15, "volume": 131477.0}, {"date": "2023-06-09", "close": 2.91, "volume": 46917.0}, {"date": "2023-06-12", "close": 2.97, "volume": 89411.0}, {"date": "2023-06-13", "close": 3.05, "volume": 54752.0}, {"date": "2023-06-14", "close": 3.09, "volume": 55668.0}, {"date": "2023-06-15", "close": 3.25, "volume": 10673.0}, {"date": "2023-06-16", "close": 3.2, "volume": 39847.0}, {"date": "2023-06-20", "close": 3.14, "volume": 80821.0}, {"date": "2023-06-21", "close": 3.1, "volume": 770298.0}, {"date": "2023-06-22", "close": 2.92, "volume": 77394.0}, {"date": "2023-06-23", "close": 2.93, "volume": 65993.0}, {"date": "2023-06-26", "close": 2.95, "volume": 6716.0}, {"date": "2023-06-27", "close": 2.88, "volume": 255480.0}, {"date": "2023-06-28", "close": 3.0, "volume": 9432.0}, {"date": "2023-06-29", "close": 2.95, "volume": 12122.0}, {"date": "2023-06-30", "close": 2.95, "volume": 51811.0}, {"date": "2023-07-03", "close": 2.85, "volume": 5033.0}, {"date": "2023-07-05", "close": 2.98, "volume": 8088.0}, {"date": "2023-07-06", "close": 3.0, "volume": 132312.0}, {"date": "2023-07-07", "close": 3.0, "volume": 122066.0}, {"date": "2023-07-10", "close": 3.15, "volume": 18707.0}, {"date": "2023-07-11", "close": 3.18, "volume": 43086.0}, {"date": "2023-07-12", "close": 3.4, "volume": 7851.0}, {"date": "2023-07-13", "close": 3.7, "volume": 8746.0}, {"date": "2023-07-14", "close": 3.6, "volume": 3138.0}, {"date": "2023-07-17", "close": 3.55, "volume": 77400.0}, {"date": "2023-07-18", "close": 3.55, "volume": 744.0}, {"date": "2023-07-19", "close": 3.55, "volume": 3691.0}, {"date": "2023-07-20", "close": 3.7, "volume": 35580.0}, {"date": "2023-07-21", "close": 3.57, "volume": 129837.0}, {"date": "2023-07-24", "close": 3.55, "volume": 24756.0}, {"date": "2023-07-25", "close": 3.525, "volume": 1772.0}, {"date": "2023-07-26", "close": 3.52, "volume": 14162.0}, {"date": "2023-07-27", "close": 3.3, "volume": 67921.0}, {"date": "2023-07-28", "close": 3.3, "volume": 11941.0}, {"date": "2023-07-31", "close": 3.25, "volume": 33489.0}, {"date": "2023-08-01", "close": 3.26, "volume": 3811.0}, {"date": "2023-08-02", "close": 3.3, "volume": 2704.0}, {"date": "2023-08-03", "close": 3.62, "volume": 2263.0}, {"date": "2023-08-04", "close": 3.75, "volume": 9939.0}, {"date": "2023-08-07", "close": 4.17, "volume": 21730.0}, {"date": "2023-08-08", "close": 4.17, "volume": null}, {"date": "2023-08-09", "close": 4.17, "volume": null}, {"date": "2023-08-10", "close": 4.05, "volume": 47283.0}, {"date": "2023-08-11", "close": 3.99, "volume": 15167.0}, {"date": "2023-08-14", "close": 4.05, "volume": 3154.0}, {"date": "2023-08-15", "close": 4.01, "volume": 30464.0}, {"date": "2023-08-16", "close": 4.05, "volume": 17620.0}, {"date": "2023-08-17", "close": 3.8, "volume": 3872.0}, {"date": "2023-08-18", "close": 4.0, "volume": 7506.0}, {"date": "2023-08-21", "close": 4.14, "volume": 35983.0}, {"date": "2023-08-22", "close": 4.1, "volume": 7014.0}, {"date": "2023-08-23", "close": 4.2, "volume": 57010.0}, {"date": "2023-08-24", "close": 4.26, "volume": 5462.0}, {"date": "2023-08-25", "close": 4.26, "volume": null}, {"date": "2023-08-28", "close": 4.26, "volume": 4955.0}, {"date": "2023-08-29", "close": 4.3, "volume": 104882.0}, {"date": "2023-08-30", "close": 4.48, "volume": 2214.0}, {"date": "2023-08-31", "close": 4.55, "volume": 2613.0}, {"date": "2023-09-01", "close": 5.05, "volume": 26575.0}, {"date": "2023-09-05", "close": 5.0, "volume": 2819.0}, {"date": "2023-09-06", "close": 4.95, "volume": 1121.0}, {"date": "2023-09-07", "close": 4.75, "volume": 11343.0}, {"date": "2023-09-08", "close": 4.75, "volume": 10590.0}, {"date": "2023-09-11", "close": 4.74, "volume": 1623.0}, {"date": "2023-09-12", "close": 4.7, "volume": 6486.0}, {"date": "2023-09-13", "close": 4.72, "volume": 235920.0}, {"date": "2023-09-14", "close": 5.0, "volume": 123312.0}, {"date": "2023-09-15", "close": 4.75, "volume": 29106.0}, {"date": "2023-09-18", "close": 5.01, "volume": 3835.0}, {"date": "2023-09-19", "close": 5.0, "volume": 1109.0}, {"date": "2023-09-20", "close": 5.0, "volume": 26436.0}, {"date": "2023-09-21", "close": 5.0, "volume": 5045.0}, {"date": "2023-09-22", "close": 5.0, "volume": null}, {"date": "2023-09-25", "close": 5.0, "volume": 13593.0}, {"date": "2023-09-26", "close": 5.0, "volume": 13519.0}, {"date": "2023-09-27", "close": 5.2, "volume": 9556.0}, {"date": "2023-09-28", "close": 5.51, "volume": 109418.0}, {"date": "2023-09-29", "close": 5.74, "volume": 8399.0}, {"date": "2023-10-02", "close": 5.5, "volume": 1831.0}, {"date": "2023-10-03", "close": 5.5, "volume": 5621.0}, {"date": "2023-10-04", "close": 5.5, "volume": 1417.0}, {"date": "2023-10-05", "close": 5.85, "volume": 8976.0}, {"date": "2023-10-06", "close": 5.8, "volume": 5750.0}, {"date": "2023-10-09", "close": 5.6, "volume": 33604.0}, {"date": "2023-10-10", "close": 5.5, "volume": 73418.0}, {"date": "2023-10-11", "close": 5.5, "volume": 46431.0}, {"date": "2023-10-12", "close": 5.5, "volume": 2988.0}, {"date": "2023-10-13", "close": 5.5, "volume": 2000.0}, {"date": "2023-10-16", "close": 5.5, "volume": null}, {"date": "2023-10-17", "close": 5.5, "volume": 1672.0}, {"date": "2023-10-18", "close": 5.5, "volume": null}, {"date": "2023-10-19", "close": 5.5, "volume": null}, {"date": "2023-10-20", "close": 5.49, "volume": 754.0}, {"date": "2023-10-23", "close": 5.7, "volume": 11458.0}, {"date": "2023-10-24", "close": 5.5, "volume": 15497.0}, {"date": "2023-10-25", "close": 5.7, "volume": 8411.0}, {"date": "2023-10-26", "close": 5.7, "volume": 10632.0}, {"date": "2023-10-27", "close": 5.7, "volume": null}, {"date": "2023-10-30", "close": 5.65, "volume": 4777.0}, {"date": "2023-10-31", "close": 5.65, "volume": 6052.0}, {"date": "2023-11-01", "close": 6.2, "volume": 55824.0}, {"date": "2023-11-02", "close": 6.0, "volume": 58815.0}, {"date": "2023-11-03", "close": 6.2, "volume": 127528.0}, {"date": "2023-11-06", "close": 5.99, "volume": 60126.0}, {"date": "2023-11-07", "close": 5.85, "volume": 23942.0}, {"date": "2023-11-08", "close": 5.6, "volume": 45793.0}, {"date": "2023-11-09", "close": 5.6, "volume": 7260.0}, {"date": "2023-11-10", "close": 5.5, "volume": 4166.0}, {"date": "2023-11-13", "close": 5.55, "volume": 9504.0}, {"date": "2023-11-14", "close": 5.79, "volume": 4107.0}, {"date": "2023-11-15", "close": 5.75, "volume": 2372.0}, {"date": "2023-11-16", "close": 5.75, "volume": null}, {"date": "2023-11-17", "close": 5.6, "volume": 36972.0}, {"date": "2023-11-20", "close": 5.6, "volume": 41263.0}, {"date": "2023-11-21", "close": 5.25, "volume": 3811.0}, {"date": "2023-11-22", "close": 5.25, "volume": 63812.0}, {"date": "2023-11-24", "close": 5.25, "volume": 5000.0}, {"date": "2023-11-27", "close": 5.01, "volume": 16230.0}, {"date": "2023-11-28", "close": 5.26, "volume": 115067.0}, {"date": "2023-11-29", "close": 5.05, "volume": 110677.0}, {"date": "2023-11-30", "close": 4.75, "volume": 45435.0}, {"date": "2023-12-01", "close": 4.9, "volume": 52679.0}, {"date": "2023-12-04", "close": 4.75, "volume": 7166.0}, {"date": "2023-12-05", "close": 4.75, "volume": 4225.0}, {"date": "2023-12-06", "close": 4.75, "volume": null}, {"date": "2023-12-07", "close": 4.5, "volume": 32198.0}, {"date": "2023-12-08", "close": 4.6, "volume": 16028.0}, {"date": "2023-12-11", "close": 4.5, "volume": 4813188.0}, {"date": "2023-12-12", "close": 4.25, "volume": 476131.0}, {"date": "2023-12-13", "close": 4.25, "volume": 46626.0}, {"date": "2023-12-14", "close": 4.3, "volume": 294136.0}, {"date": "2023-12-15", "close": 4.4, "volume": 33669.0}, {"date": "2023-12-18", "close": 4.4, "volume": null}, {"date": "2023-12-19", "close": 4.35, "volume": 278517.0}, {"date": "2023-12-20", "close": 4.51, "volume": 43715.0}, {"date": "2023-12-21", "close": 4.9, "volume": 48726.0}, {"date": "2023-12-22", "close": 5.0, "volume": 91677.0}, {"date": "2023-12-26", "close": 5.0, "volume": 106510.0}, {"date": "2023-12-27", "close": 5.0, "volume": 11143.0}, {"date": "2023-12-28", "close": 5.0, "volume": 69834.0}, {"date": "2023-12-29", "close": 6.1, "volume": 345824.0}, {"date": "2024-01-02", "close": 6.6, "volume": 2531229.0}, {"date": "2024-01-03", "close": 7.0, "volume": 376184.0}, {"date": "2024-01-04", "close": 7.2, "volume": 922500.0}, {"date": "2024-01-05", "close": 8.03, "volume": 452271.0}, {"date": "2024-01-08", "close": 7.61, "volume": 147583.0}, {"date": "2024-01-09", "close": 7.65, "volume": 184960.0}, {"date": "2024-01-10", "close": 7.61, "volume": 56926.0}, {"date": "2024-01-11", "close": 7.495, "volume": 148923.0}, {"date": "2024-01-12", "close": 7.5, "volume": 38528.0}, {"date": "2024-01-16", "close": 7.6, "volume": 109819.0}, {"date": "2024-01-17", "close": 7.8, "volume": 39056.0}, {"date": "2024-01-18", "close": 7.75, "volume": 16229.0}, {"date": "2024-01-19", "close": 7.8, "volume": 76030.0}, {"date": "2024-01-22", "close": 7.79, "volume": 38107.0}, {"date": "2024-01-23", "close": 7.95, "volume": 18434.0}, {"date": "2024-01-24", "close": 7.93, "volume": 8081.0}, {"date": "2024-01-25", "close": 8.0, "volume": 148658.0}, {"date": "2024-01-26", "close": 8.35, "volume": 87323.0}, {"date": "2024-01-29", "close": 8.4, "volume": 33222.0}, {"date": "2024-01-30", "close": 7.3, "volume": 2506388.0}, {"date": "2024-01-31", "close": 7.4, "volume": 172624.0}, {"date": "2024-02-01", "close": 7.08, "volume": 120584.0}, {"date": "2024-02-02", "close": 7.18, "volume": 47366.0}, {"date": "2024-02-05", "close": 7.0, "volume": 49404.0}, {"date": "2024-02-06", "close": 7.0, "volume": 4821.0}, {"date": "2024-02-07", "close": 7.15, "volume": 31926.0}, {"date": "2024-02-08", "close": 7.05, "volume": 4080.0}, {"date": "2024-02-09", "close": 7.55, "volume": 17271.0}, {"date": "2024-02-12", "close": 7.6, "volume": 75235.0}, {"date": "2024-02-13", "close": 7.48, "volume": 1016.0}, {"date": "2024-02-14", "close": 7.4, "volume": 90255.0}, {"date": "2024-02-15", "close": 7.83, "volume": 42229.0}, {"date": "2024-02-16", "close": 7.75, "volume": 12365.0}, {"date": "2024-02-20", "close": 7.8, "volume": 41517.0}, {"date": "2024-02-21", "close": 7.4, "volume": 115573.0}, {"date": "2024-02-22", "close": 7.6, "volume": 65972.0}, {"date": "2024-02-23", "close": 8.5, "volume": 103398.0}, {"date": "2024-02-26", "close": 8.0, "volume": 134646.0}, {"date": "2024-02-27", "close": 8.05, "volume": 25814.0}, {"date": "2024-02-28", "close": 7.85, "volume": 154262.0}, {"date": "2024-02-29", "close": 7.75, "volume": 62176.0}, {"date": "2024-03-01", "close": 7.75, "volume": 279240.0}, {"date": "2024-03-04", "close": 7.7, "volume": 13819.0}, {"date": "2024-03-05", "close": 7.7, "volume": 161674.0}, {"date": "2024-03-06", "close": 7.7, "volume": null}, {"date": "2024-03-07", "close": 7.69, "volume": 131361.0}, {"date": "2024-03-08", "close": 7.75, "volume": 2565.0}, {"date": "2024-03-11", "close": 7.75, "volume": 9818.0}, {"date": "2024-03-12", "close": 7.95, "volume": 16934.0}, {"date": "2024-03-13", "close": 8.0, "volume": 95689.0}, {"date": "2024-03-14", "close": 8.0, "volume": 4556.0}, {"date": "2024-03-15", "close": 8.02, "volume": 80927.0}, {"date": "2024-03-18", "close": 7.85, "volume": 130899.0}, {"date": "2024-03-19", "close": 7.95, "volume": 49043.0}, {"date": "2024-03-20", "close": 8.0, "volume": 17932.0}, {"date": "2024-03-21", "close": 8.0, "volume": 238226.0}, {"date": "2024-03-22", "close": 7.9, "volume": 64440.0}, {"date": "2024-03-25", "close": 8.18, "volume": 36266.0}, {"date": "2024-03-26", "close": 8.0, "volume": 270687.0}, {"date": "2024-03-27", "close": 8.0, "volume": 191473.0}, {"date": "2024-03-28", "close": 8.0, "volume": 313303.0}, {"date": "2024-04-01", "close": 8.1, "volume": 115256.0}, {"date": "2024-04-02", "close": 8.45, "volume": 455517.0}, {"date": "2024-04-03", "close": 8.5, "volume": 266890.0}, {"date": "2024-04-04", "close": 8.65, "volume": 288707.0}, {"date": "2024-04-05", "close": 8.85, "volume": 151014.0}, {"date": "2024-04-08", "close": 8.85, "volume": 72044.0}, {"date": "2024-04-09", "close": 8.85, "volume": 5046.0}, {"date": "2024-04-10", "close": 8.85, "volume": 86523.0}, {"date": "2024-04-11", "close": 8.85, "volume": 250303.0}, {"date": "2024-04-12", "close": 8.8, "volume": 7657.0}, {"date": "2024-04-15", "close": 8.65, "volume": 49240.0}, {"date": "2024-04-16", "close": 8.95, "volume": 136299.0}, {"date": "2024-04-17", "close": 8.95, "volume": 258903.0}, {"date": "2024-04-18", "close": 9.0, "volume": 498675.0}, {"date": "2024-04-19", "close": 9.0, "volume": 150170.0}, {"date": "2024-04-22", "close": 9.2, "volume": 67592.0}, {"date": "2024-04-23", "close": 9.0, "volume": 121707.0}, {"date": "2024-04-24", "close": 9.0, "volume": 709279.0}, {"date": "2024-04-25", "close": 9.0, "volume": 134723.0}, {"date": "2024-04-26", "close": 9.0, "volume": 105693.0}, {"date": "2024-04-29", "close": 8.97, "volume": 190365.0}, {"date": "2024-04-30", "close": 9.9, "volume": 474485.0}, {"date": "2024-05-01", "close": 9.75, "volume": 266663.0}, {"date": "2024-05-02", "close": 9.75, "volume": 68187.0}, {"date": "2024-05-03", "close": 9.9, "volume": 78196.0}, {"date": "2024-05-06", "close": 10.1, "volume": 27051.0}, {"date": "2024-05-07", "close": 10.0, "volume": 14823.0}, {"date": "2024-05-08", "close": 10.0, "volume": 299544.0}, {"date": "2024-05-09", "close": 9.9, "volume": 11944.0}, {"date": "2024-05-10", "close": 9.75, "volume": 29399.0}, {"date": "2024-05-13", "close": 9.75, "volume": 20137.0}, {"date": "2024-05-14", "close": 9.7, "volume": 30446.0}, {"date": "2024-05-15", "close": 10.0, "volume": 2795.0}, {"date": "2024-05-16", "close": 10.0, "volume": 4138.0}, {"date": "2024-05-17", "close": 9.8, "volume": 295.0}, {"date": "2024-05-20", "close": 9.7, "volume": 41864.0}, {"date": "2024-05-21", "close": 9.8, "volume": 9509.0}, {"date": "2024-05-22", "close": 9.7, "volume": 10283.0}, {"date": "2024-05-23", "close": 9.7, "volume": 33471.0}, {"date": "2024-05-24", "close": 9.88, "volume": 61855.0}, {"date": "2024-05-28", "close": 9.7, "volume": 7273.0}, {"date": "2024-05-29", "close": 9.6, "volume": 17854.0}, {"date": "2024-05-30", "close": 9.8, "volume": 3287.0}, {"date": "2024-05-31", "close": 9.9, "volume": 171.0}, {"date": "2024-06-03", "close": 9.75, "volume": 29515.0}, {"date": "2024-06-04", "close": 9.75, "volume": null}, {"date": "2024-06-05", "close": 9.75, "volume": 45406.0}, {"date": "2024-06-06", "close": 9.7, "volume": 14973.0}, {"date": "2024-06-07", "close": 9.7, "volume": 20644.0}, {"date": "2024-06-10", "close": 9.7, "volume": 131529.0}, {"date": "2024-06-11", "close": 9.7, "volume": 44298.0}, {"date": "2024-06-12", "close": 9.75, "volume": 38602.0}, {"date": "2024-06-13", "close": 9.5, "volume": 132364.0}, {"date": "2024-06-14", "close": 9.15, "volume": 64495.0}, {"date": "2024-06-17", "close": 9.3, "volume": 12141.0}, {"date": "2024-06-18", "close": 9.0, "volume": 69551.0}, {"date": "2024-06-20", "close": 9.3, "volume": 9640.0}, {"date": "2024-06-21", "close": 9.0, "volume": 21142.0}, {"date": "2024-06-24", "close": 9.0, "volume": 44794.0}, {"date": "2024-06-25", "close": 9.0, "volume": 33554.0}, {"date": "2024-06-26", "close": 9.0, "volume": 29588.0}, {"date": "2024-06-27", "close": 9.0, "volume": 34426.0}, {"date": "2024-06-28", "close": 9.5, "volume": 26999.0}, {"date": "2024-07-01", "close": 9.05, "volume": 164049.0}, {"date": "2024-07-02", "close": 8.56, "volume": 17874.0}, {"date": "2024-07-03", "close": 9.25, "volume": 205606.0}, {"date": "2024-07-05", "close": 9.0, "volume": 1820.0}, {"date": "2024-07-08", "close": 9.0, "volume": null}, {"date": "2024-07-09", "close": 9.0, "volume": 21433.0}, {"date": "2024-07-10", "close": 9.1, "volume": 29670.0}, {"date": "2024-07-11", "close": 9.0, "volume": 5921.0}, {"date": "2024-07-12", "close": 9.15, "volume": 9960.0}, {"date": "2024-07-15", "close": 9.2, "volume": 17468.0}, {"date": "2024-07-16", "close": 9.4, "volume": 38883.0}, {"date": "2024-07-17", "close": 9.25, "volume": 41942.0}, {"date": "2024-07-18", "close": 9.25, "volume": 15262.0}, {"date": "2024-07-19", "close": 9.35, "volume": 12355.0}, {"date": "2024-07-22", "close": 9.15, "volume": 4795.0}, {"date": "2024-07-23", "close": 9.4, "volume": 27790.0}, {"date": "2024-07-24", "close": 9.5, "volume": 31703.0}, {"date": "2024-07-25", "close": 9.5, "volume": 47130.0}, {"date": "2024-07-26", "close": 9.5, "volume": 22951.0}, {"date": "2024-07-29", "close": 9.75, "volume": 6680.0}, {"date": "2024-07-30", "close": 9.73, "volume": 425466.0}, {"date": "2024-07-31", "close": 9.73, "volume": 140129.0}, {"date": "2024-08-01", "close": 9.49, "volume": 46734.0}, {"date": "2024-08-02", "close": 9.1, "volume": 4516.0}, {"date": "2024-08-05", "close": 8.5, "volume": 20647.0}, {"date": "2024-08-06", "close": 9.0, "volume": 49979.0}, {"date": "2024-08-07", "close": 9.0, "volume": null}, {"date": "2024-08-08", "close": 8.5, "volume": 28552.0}, {"date": "2024-08-09", "close": 8.5, "volume": 4548.0}, {"date": "2024-08-12", "close": 8.5, "volume": 71525.0}, {"date": "2024-08-13", "close": 8.75, "volume": 10857.0}, {"date": "2024-08-14", "close": 8.75, "volume": null}, {"date": "2024-08-15", "close": 8.75, "volume": 5486.0}, {"date": "2024-08-16", "close": 8.4, "volume": 55657.0}, {"date": "2024-08-19", "close": 8.4, "volume": 1810.0}, {"date": "2024-08-20", "close": 8.4, "volume": 5211.0}, {"date": "2024-08-21", "close": 8.4, "volume": 4506.0}, {"date": "2024-08-22", "close": 8.5, "volume": 48721.0}, {"date": "2024-08-23", "close": 8.75, "volume": 108807.0}, {"date": "2024-08-26", "close": 9.5, "volume": 45719.0}, {"date": "2024-08-27", "close": 9.75, "volume": 63073.0}, {"date": "2024-08-28", "close": 9.5, "volume": 33961.0}, {"date": "2024-08-29", "close": 9.5, "volume": 236026.0}, {"date": "2024-08-30", "close": 9.75, "volume": 255339.0}, {"date": "2024-09-03", "close": 9.01, "volume": 17584.0}, {"date": "2024-09-04", "close": 9.5, "volume": 7315.0}, {"date": "2024-09-05", "close": 9.5, "volume": 30504.0}, {"date": "2024-09-06", "close": 9.4975, "volume": 102199.0}, {"date": "2024-09-09", "close": 9.6, "volume": 19111.0}, {"date": "2024-09-10", "close": 9.5, "volume": 351705.0}, {"date": "2024-09-11", "close": 9.26, "volume": 264015.0}, {"date": "2024-09-12", "close": 9.17, "volume": 180702.0}, {"date": "2024-09-13", "close": 9.5, "volume": 79034.0}, {"date": "2024-09-16", "close": 9.5, "volume": 95180.0}, {"date": "2024-09-17", "close": 9.5, "volume": 142616.0}, {"date": "2024-09-18", "close": 9.5, "volume": null}, {"date": "2024-09-19", "close": 9.65, "volume": 55779.0}, {"date": "2024-09-20", "close": 9.4, "volume": 30632.0}, {"date": "2024-09-23", "close": 9.55, "volume": 8184.0}, {"date": "2024-09-24", "close": 9.48, "volume": 3097.0}, {"date": "2024-09-25", "close": 9.18, "volume": 25411.0}, {"date": "2024-09-26", "close": 9.18, "volume": 13839.0}, {"date": "2024-09-27", "close": 9.45, "volume": 254.0}, {"date": "2024-09-30", "close": 9.45, "volume": null}, {"date": "2024-10-01", "close": 9.06, "volume": 72690.0}, {"date": "2024-10-02", "close": 9.2, "volume": 41583.0}, {"date": "2024-10-03", "close": 9.2, "volume": 57773.0}, {"date": "2024-10-04", "close": 9.2, "volume": 43193.0}, {"date": "2024-10-07", "close": 9.1, "volume": 28726.0}, {"date": "2024-10-08", "close": 9.06, "volume": 17859.0}, {"date": "2024-10-09", "close": 8.5, "volume": 14767.0}, {"date": "2024-10-10", "close": 9.2, "volume": 4805.0}, {"date": "2024-10-11", "close": 8.9, "volume": 7818.0}, {"date": "2024-10-14", "close": 8.65, "volume": 1223.0}, {"date": "2024-10-15", "close": 8.55, "volume": 11471.0}, {"date": "2024-10-16", "close": 9.0, "volume": 17209.0}, {"date": "2024-10-17", "close": 8.49, "volume": 28600.0}, {"date": "2024-10-18", "close": 9.1, "volume": 478282.0}, {"date": "2024-10-21", "close": 9.45, "volume": 1303988.0}, {"date": "2024-10-22", "close": 9.45, "volume": 936111.0}, {"date": "2024-10-23", "close": 9.38, "volume": 247589.0}, {"date": "2024-10-24", "close": 9.39, "volume": 208443.0}, {"date": "2024-10-25", "close": 9.56, "volume": 619446.0}, {"date": "2024-10-28", "close": 9.44, "volume": 220781.0}, {"date": "2024-10-29", "close": 9.4, "volume": 140452.0}, {"date": "2024-10-30", "close": 9.2, "volume": 112526.0}, {"date": "2024-10-31", "close": 9.2, "volume": 232229.0}, {"date": "2024-11-01", "close": 9.05, "volume": 62512.0}, {"date": "2024-11-04", "close": 8.78, "volume": 138984.0}, {"date": "2024-11-05", "close": 8.76, "volume": 100143.0}, {"date": "2024-11-06", "close": 9.24, "volume": 345513.0}, {"date": "2024-11-07", "close": 9.01, "volume": 75052.0}, {"date": "2024-11-08", "close": 8.89, "volume": 79899.0}, {"date": "2024-11-11", "close": 8.86, "volume": 94288.0}, {"date": "2024-11-12", "close": 8.7, "volume": 43531.0}, {"date": "2024-11-13", "close": 8.66, "volume": 162311.0}, {"date": "2024-11-14", "close": 8.85, "volume": 99268.0}, {"date": "2024-11-15", "close": 8.55, "volume": 227893.0}, {"date": "2024-11-18", "close": 8.51, "volume": 47574.0}, {"date": "2024-11-19", "close": 8.78, "volume": 163996.0}, {"date": "2024-11-20", "close": 8.61, "volume": 144718.0}, {"date": "2024-11-21", "close": 8.49, "volume": 109880.0}, {"date": "2024-11-22", "close": 8.8, "volume": 246953.0}, {"date": "2024-11-25", "close": 8.52, "volume": 100181.0}, {"date": "2024-11-26", "close": 8.58, "volume": 106016.0}, {"date": "2024-11-27", "close": 8.66, "volume": 234962.0}, {"date": "2024-11-29", "close": 8.84, "volume": 178258.0}, {"date": "2024-12-02", "close": 9.13, "volume": 498338.0}, {"date": "2024-12-03", "close": 8.85, "volume": 166809.0}, {"date": "2024-12-04", "close": 8.84, "volume": 136244.0}, {"date": "2024-12-05", "close": 8.85, "volume": 105853.0}, {"date": "2024-12-06", "close": 8.91, "volume": 192158.0}, {"date": "2024-12-09", "close": 8.74, "volume": 155342.0}, {"date": "2024-12-10", "close": 8.72, "volume": 80150.0}, {"date": "2024-12-11", "close": 8.8, "volume": 109046.0}, {"date": "2024-12-12", "close": 8.76, "volume": 61409.0}, {"date": "2024-12-13", "close": 8.82, "volume": 71714.0}, {"date": "2024-12-16", "close": 8.84, "volume": 67220.0}, {"date": "2024-12-17", "close": 8.67, "volume": 141036.0}, {"date": "2024-12-18", "close": 8.35, "volume": 112297.0}, {"date": "2024-12-19", "close": 8.32, "volume": 108112.0}, {"date": "2024-12-20", "close": 8.24, "volume": 115210.0}, {"date": "2024-12-23", "close": 8.46, "volume": 65212.0}, {"date": "2024-12-24", "close": 8.67, "volume": 40555.0}, {"date": "2024-12-26", "close": 8.65, "volume": 61081.0}, {"date": "2024-12-27", "close": 8.65, "volume": 46974.0}, {"date": "2024-12-30", "close": 8.79, "volume": 102170.0}, {"date": "2024-12-31", "close": 8.96, "volume": 115212.0}, {"date": "2025-01-02", "close": 8.75, "volume": 117601.0}, {"date": "2025-01-03", "close": 8.5, "volume": 164664.0}, {"date": "2025-01-06", "close": 8.4, "volume": 136966.0}, {"date": "2025-01-07", "close": 8.47, "volume": 42176.0}, {"date": "2025-01-08", "close": 8.6, "volume": 209088.0}, {"date": "2025-01-10", "close": 8.52, "volume": 122830.0}, {"date": "2025-01-13", "close": 8.63, "volume": 86437.0}, {"date": "2025-01-14", "close": 8.73, "volume": 146038.0}, {"date": "2025-01-15", "close": 8.98, "volume": 279978.0}, {"date": "2025-01-16", "close": 9.26, "volume": 341013.0}, {"date": "2025-01-17", "close": 9.29, "volume": 200886.0}, {"date": "2025-01-21", "close": 9.38, "volume": 250453.0}, {"date": "2025-01-22", "close": 9.45, "volume": 389325.0}, {"date": "2025-01-23", "close": 9.45, "volume": 244476.0}, {"date": "2025-01-24", "close": 9.52, "volume": 249352.0}, {"date": "2025-01-27", "close": 9.03, "volume": 115326.0}, {"date": "2025-01-28", "close": 9.06, "volume": 133200.0}, {"date": "2025-01-29", "close": 9.4, "volume": 106700.0}, {"date": "2025-01-30", "close": 9.45, "volume": 138434.0}, {"date": "2025-01-31", "close": 9.45, "volume": 222458.0}, {"date": "2025-02-03", "close": 9.25, "volume": 100616.0}, {"date": "2025-02-04", "close": 9.45, "volume": 222131.0}, {"date": "2025-02-05", "close": 9.45, "volume": 101493.0}, {"date": "2025-02-06", "close": 9.37, "volume": 151639.0}, {"date": "2025-02-07", "close": 9.39, "volume": 115078.0}, {"date": "2025-02-10", "close": 9.45, "volume": 128919.0}, {"date": "2025-02-11", "close": 9.45, "volume": 132500.0}, {"date": "2025-02-12", "close": 9.45, "volume": 84808.0}, {"date": "2025-02-13", "close": 9.44, "volume": 109033.0}, {"date": "2025-02-14", "close": 9.44, "volume": 102547.0}, {"date": "2025-02-18", "close": 9.45, "volume": 201148.0}, {"date": "2025-02-19", "close": 9.42, "volume": 92259.0}, {"date": "2025-02-20", "close": 9.44, "volume": 137959.0}, {"date": "2025-02-21", "close": 9.165, "volume": 194312.0}, {"date": "2025-02-24", "close": 8.91, "volume": 243064.0}, {"date": "2025-02-25", "close": 8.55, "volume": 178165.0}, {"date": "2025-02-26", "close": 8.34, "volume": 161843.0}, {"date": "2025-02-27", "close": 8.17, "volume": 271049.0}, {"date": "2025-02-28", "close": 8.2, "volume": 259869.0}, {"date": "2025-03-03", "close": 8.07, "volume": 281103.0}, {"date": "2025-03-04", "close": 7.82, "volume": 236001.0}, {"date": "2025-03-05", "close": 7.83, "volume": 190175.0}, {"date": "2025-03-06", "close": 7.72, "volume": 178671.0}, {"date": "2025-03-07", "close": 7.92, "volume": 220841.0}, {"date": "2025-03-10", "close": 7.52, "volume": 263908.0}, {"date": "2025-03-11", "close": 7.6, "volume": 205726.0}, {"date": "2025-03-12", "close": 8.09, "volume": 538565.0}, {"date": "2025-03-13", "close": 7.46, "volume": 319798.0}, {"date": "2025-03-14", "close": 7.6, "volume": 216137.0}, {"date": "2025-03-17", "close": 7.69, "volume": 252497.0}, {"date": "2025-03-18", "close": 7.72, "volume": 225283.0}, {"date": "2025-03-19", "close": 7.95, "volume": 258214.0}, {"date": "2025-03-20", "close": 8.0, "volume": 218086.0}, {"date": "2025-03-21", "close": 7.97, "volume": 274907.0}, {"date": "2025-03-24", "close": 8.1, "volume": 214535.0}, {"date": "2025-03-25", "close": 8.09, "volume": 174066.0}, {"date": "2025-03-26", "close": 7.86, "volume": 90181.0}, {"date": "2025-03-27", "close": 7.81, "volume": 190451.0}, {"date": "2025-03-28", "close": 7.6, "volume": 108122.0}, {"date": "2025-03-31", "close": 7.36, "volume": 248504.0}, {"date": "2025-04-01", "close": 7.47, "volume": 2269543.0}, {"date": "2025-04-02", "close": 7.76, "volume": 351051.0}, {"date": "2025-04-03", "close": 7.06, "volume": 380288.0}, {"date": "2025-04-04", "close": 6.21, "volume": 565869.0}, {"date": "2025-04-07", "close": 5.91, "volume": 285938.0}, {"date": "2025-04-08", "close": 5.49, "volume": 376650.0}, {"date": "2025-04-09", "close": 6.22, "volume": 407111.0}, {"date": "2025-04-10", "close": 6.04, "volume": 500888.0}, {"date": "2025-04-11", "close": 5.96, "volume": 278693.0}, {"date": "2025-04-14", "close": 5.89, "volume": 192076.0}, {"date": "2025-04-15", "close": 5.86, "volume": 121649.0}, {"date": "2025-04-16", "close": 5.82, "volume": 191885.0}, {"date": "2025-04-17", "close": 6.03, "volume": 167960.0}, {"date": "2025-04-21", "close": 6.01, "volume": 209050.0}, {"date": "2025-04-22", "close": 6.2, "volume": 573284.0}, {"date": "2025-04-23", "close": 6.24, "volume": 294841.0}, {"date": "2025-04-24", "close": 6.32, "volume": 255294.0}, {"date": "2025-04-25", "close": 6.4, "volume": 117830.0}, {"date": "2025-04-28", "close": 6.35, "volume": 121370.0}, {"date": "2025-04-29", "close": 6.4, "volume": 185259.0}, {"date": "2025-04-30", "close": 6.23, "volume": 330198.0}, {"date": "2025-05-01", "close": 6.31, "volume": 168077.0}, {"date": "2025-05-02", "close": 6.35, "volume": 559188.0}, {"date": "2025-05-05", "close": 6.22, "volume": 328926.0}, {"date": "2025-05-06", "close": 6.26, "volume": 311295.0}, {"date": "2025-05-07", "close": 6.05, "volume": 161507.0}, {"date": "2025-05-08", "close": 6.22, "volume": 120457.0}, {"date": "2025-05-09", "close": 6.22, "volume": 100164.0}, {"date": "2025-05-12", "close": 6.49, "volume": 221292.0}, {"date": "2025-05-13", "close": 6.66, "volume": 189467.0}, {"date": "2025-05-14", "close": 6.52, "volume": 247457.0}, {"date": "2025-05-15", "close": 6.63, "volume": 259576.0}, {"date": "2025-05-16", "close": 6.46, "volume": 119208.0}, {"date": "2025-05-19", "close": 6.39, "volume": 754068.0}, {"date": "2025-05-20", "close": 6.3, "volume": 200758.0}, {"date": "2025-05-21", "close": 6.25, "volume": 231034.0}, {"date": "2025-05-22", "close": 6.21, "volume": 503899.0}, {"date": "2025-05-23", "close": 5.85, "volume": 582002.0}, {"date": "2025-05-27", "close": 6.37, "volume": 676500.0}, {"date": "2025-05-28", "close": 6.25, "volume": 454844.0}, {"date": "2025-05-29", "close": 6.41, "volume": 222802.0}, {"date": "2025-05-30", "close": 6.18, "volume": 392537.0}, {"date": "2025-06-02", "close": 6.32, "volume": 719193.0}, {"date": "2025-06-03", "close": 5.97, "volume": 1037784.0}, {"date": "2025-06-04", "close": 5.61, "volume": 694509.0}, {"date": "2025-06-05", "close": 5.54, "volume": 1001394.0}, {"date": "2025-06-06", "close": 5.85, "volume": 581440.0}, {"date": "2025-06-09", "close": 6.11, "volume": 607923.0}, {"date": "2025-06-10", "close": 6.08, "volume": 423594.0}, {"date": "2025-06-11", "close": 6.17, "volume": 469359.0}, {"date": "2025-06-12", "close": 6.07, "volume": 298306.0}, {"date": "2025-06-13", "close": 6.05, "volume": 483660.0}, {"date": "2025-06-16", "close": 6.01, "volume": 490729.0}, {"date": "2025-06-17", "close": 6.27, "volume": 357198.0}, {"date": "2025-06-18", "close": 6.27, "volume": 1013249.0}, {"date": "2025-06-20", "close": 6.19, "volume": 713708.0}, {"date": "2025-06-23", "close": 5.72, "volume": 813801.0}, {"date": "2025-06-24", "close": 5.9, "volume": 617974.0}, {"date": "2025-06-25", "close": 5.82, "volume": 550747.0}, {"date": "2025-06-26", "close": 6.05, "volume": 623382.0}, {"date": "2025-06-27", "close": 5.9, "volume": 8949664.0}, {"date": "2025-06-30", "close": 6.02, "volume": 1175248.0}, {"date": "2025-07-01", "close": 6.39, "volume": 2136307.0}, {"date": "2025-07-02", "close": 6.57, "volume": 1134782.0}, {"date": "2025-07-03", "close": 6.44, "volume": 300215.0}, {"date": "2025-07-07", "close": 6.23, "volume": 595259.0}, {"date": "2025-07-08", "close": 6.7, "volume": 787386.0}, {"date": "2025-07-09", "close": 6.29, "volume": 461544.0}, {"date": "2025-07-10", "close": 6.35, "volume": 496289.0}, {"date": "2025-07-11", "close": 6.36, "volume": 304090.0}, {"date": "2025-07-14", "close": 6.12, "volume": 427455.0}, {"date": "2025-07-15", "close": 6.07, "volume": 561094.0}, {"date": "2025-07-16", "close": 5.96, "volume": 341797.0}, {"date": "2025-07-17", "close": 6.15, "volume": 644014.0}, {"date": "2025-07-18", "close": 6.0, "volume": 650147.0}, {"date": "2025-07-21", "close": 6.08, "volume": 679068.0}, {"date": "2025-07-22", "close": 6.02, "volume": 971950.0}, {"date": "2025-07-23", "close": 6.5, "volume": 1523530.0}, {"date": "2025-07-24", "close": 6.46, "volume": 543554.0}, {"date": "2025-07-25", "close": 6.42, "volume": 464358.0}, {"date": "2025-07-28", "close": 7.02, "volume": 1280695.0}, {"date": "2025-07-29", "close": 7.18, "volume": 1151376.0}, {"date": "2025-07-30", "close": 6.92, "volume": 931778.0}, {"date": "2025-07-31", "close": 6.67, "volume": 424499.0}, {"date": "2025-08-01", "close": 6.4, "volume": 438690.0}, {"date": "2025-08-04", "close": 6.37, "volume": 336635.0}, {"date": "2025-08-05", "close": 6.68, "volume": 551543.0}, {"date": "2025-08-06", "close": 6.575, "volume": 490599.0}, {"date": "2025-08-07", "close": 6.71, "volume": 524397.0}, {"date": "2025-08-08", "close": 6.65, "volume": 349602.0}, {"date": "2025-08-11", "close": 6.75, "volume": 560381.0}, {"date": "2025-08-12", "close": 6.92, "volume": 373268.0}, {"date": "2025-08-13", "close": 7.1, "volume": 403307.0}, {"date": "2025-08-14", "close": 6.89, "volume": 240292.0}, {"date": "2025-08-15", "close": 6.96, "volume": 432643.0}, {"date": "2025-08-18", "close": 7.2, "volume": 761310.0}, {"date": "2025-08-19", "close": 7.29, "volume": 1071848.0}, {"date": "2025-08-20", "close": 8.31, "volume": 2098915.0}, {"date": "2025-08-21", "close": 8.53, "volume": 1460421.0}, {"date": "2025-08-22", "close": 8.65, "volume": 966826.0}, {"date": "2025-08-25", "close": 8.61, "volume": 825525.0}, {"date": "2025-08-26", "close": 8.72, "volume": 722894.0}, {"date": "2025-08-27", "close": 9.03, "volume": 1384826.0}, {"date": "2025-08-28", "close": 9.07, "volume": 619965.0}, {"date": "2025-08-29", "close": 9.36, "volume": 960769.0}, {"date": "2025-09-02", "close": 9.38, "volume": 687726.0}, {"date": "2025-09-03", "close": 9.36, "volume": 579869.0}, {"date": "2025-09-04", "close": 9.71, "volume": 748598.0}, {"date": "2025-09-05", "close": 9.53, "volume": 618264.0}, {"date": "2025-09-08", "close": 9.59, "volume": 548356.0}, {"date": "2025-09-09", "close": 9.74, "volume": 714216.0}, {"date": "2025-09-10", "close": 10.04, "volume": 796517.0}, {"date": "2025-09-11", "close": 10.34, "volume": 783052.0}, {"date": "2025-09-12", "close": 10.25, "volume": 757616.0}, {"date": "2025-09-15", "close": 10.34, "volume": 689193.0}, {"date": "2025-09-16", "close": 10.43, "volume": 639982.0}, {"date": "2025-09-17", "close": 10.54, "volume": 599396.0}, {"date": "2025-09-18", "close": 10.41, "volume": 851804.0}, {"date": "2025-09-19", "close": 10.18, "volume": 2076162.0}, {"date": "2025-09-22", "close": 10.27, "volume": 650125.0}, {"date": "2025-09-23", "close": 10.38, "volume": 961507.0}, {"date": "2025-09-24", "close": 10.48, "volume": 505857.0}, {"date": "2025-09-25", "close": 10.5, "volume": 365296.0}, {"date": "2025-09-26", "close": 10.53, "volume": 482444.0}, {"date": "2025-09-29", "close": 10.5, "volume": 569127.0}, {"date": "2025-09-30", "close": 10.26, "volume": 600960.0}, {"date": "2025-10-01", "close": 10.39, "volume": 434315.0}, {"date": "2025-10-02", "close": 10.16, "volume": 418230.0}, {"date": "2025-10-03", "close": 10.29, "volume": 545215.0}, {"date": "2025-10-06", "close": 10.31, "volume": 671090.0}, {"date": "2025-10-07", "close": 10.2, "volume": 678577.0}, {"date": "2025-10-08", "close": 10.22, "volume": 572062.0}, {"date": "2025-10-09", "close": 10.035, "volume": 472133.0}, {"date": "2025-10-10", "close": 10.4, "volume": 1876290.0}, {"date": "2025-10-13", "close": 10.27, "volume": 838751.0}, {"date": "2025-10-14", "close": 10.45, "volume": 946068.0}, {"date": "2025-10-15", "close": 10.41, "volume": 922108.0}, {"date": "2025-10-16", "close": 10.53, "volume": 1288251.0}, {"date": "2025-10-17", "close": 10.64, "volume": 592992.0}, {"date": "2025-10-20", "close": 11.35, "volume": 839558.0}, {"date": "2025-10-21", "close": 11.59, "volume": 937711.0}, {"date": "2025-10-22", "close": 11.48, "volume": 704515.0}, {"date": "2025-10-23", "close": 12.11, "volume": 1227336.0}, {"date": "2025-10-24", "close": 12.42, "volume": 854745.0}, {"date": "2025-10-27", "close": 12.56, "volume": 799693.0}, {"date": "2025-10-28", "close": 12.34, "volume": 528367.0}, {"date": "2025-10-29", "close": 14.1, "volume": 5737587.0}, {"date": "2025-10-30", "close": 13.68, "volume": 1719040.0}, {"date": "2025-10-31", "close": 12.62, "volume": 972191.0}, {"date": "2025-11-03", "close": 12.54, "volume": 695663.0}, {"date": "2025-11-04", "close": 12.31, "volume": 1197346.0}, {"date": "2025-11-05", "close": 12.46, "volume": 558353.0}, {"date": "2025-11-06", "close": 12.42, "volume": 586839.0}, {"date": "2025-11-07", "close": 12.38, "volume": 1125546.0}, {"date": "2025-11-10", "close": 13.165, "volume": 1361087.0}, {"date": "2025-11-11", "close": 13.3, "volume": 1733033.0}, {"date": "2025-11-12", "close": 13.03, "volume": 1270212.0}, {"date": "2025-11-13", "close": 13.97, "volume": 2646000.0}, {"date": "2025-11-14", "close": 13.75, "volume": 1589689.0}, {"date": "2025-11-17", "close": 13.92, "volume": 1509765.0}, {"date": "2025-11-18", "close": 14.25, "volume": 2056168.0}, {"date": "2025-11-19", "close": 13.97, "volume": 922731.0}, {"date": "2025-11-20", "close": 13.39, "volume": 1144393.0}, {"date": "2025-11-21", "close": 13.79, "volume": 733228.0}, {"date": "2025-11-24", "close": 14.32, "volume": 1051398.0}, {"date": "2025-11-25", "close": 14.35, "volume": 892479.0}, {"date": "2025-11-26", "close": 14.0, "volume": 525764.0}, {"date": "2025-11-28", "close": 13.94, "volume": 281285.0}, {"date": "2025-12-01", "close": 13.96, "volume": 762786.0}, {"date": "2025-12-02", "close": 13.94, "volume": 650529.0}, {"date": "2025-12-03", "close": 14.73, "volume": 2249345.0}, {"date": "2025-12-04", "close": 14.72, "volume": 1367166.0}, {"date": "2025-12-05", "close": 14.87, "volume": 635997.0}, {"date": "2025-12-08", "close": 14.41, "volume": 508658.0}, {"date": "2025-12-09", "close": 14.84, "volume": 904105.0}, {"date": "2025-12-10", "close": 14.94, "volume": 835943.0}, {"date": "2025-12-11", "close": 14.95, "volume": 931638.0}, {"date": "2025-12-12", "close": 14.89, "volume": 919852.0}, {"date": "2025-12-15", "close": 14.83, "volume": 622553.0}, {"date": "2025-12-16", "close": 14.46, "volume": 882121.0}, {"date": "2025-12-17", "close": 14.47, "volume": 915835.0}, {"date": "2025-12-18", "close": 14.49, "volume": 756845.0}, {"date": "2025-12-19", "close": 14.72, "volume": 1265886.0}, {"date": "2025-12-22", "close": 14.89, "volume": 991673.0}, {"date": "2025-12-23", "close": 15.08, "volume": 593766.0}, {"date": "2025-12-24", "close": 15.07, "volume": 302902.0}, {"date": "2025-12-26", "close": 15.09, "volume": 283310.0}, {"date": "2025-12-29", "close": 15.23, "volume": 499937.0}, {"date": "2025-12-30", "close": 15.63, "volume": 673981.0}, {"date": "2025-12-31", "close": 15.66, "volume": 755298.0}, {"date": "2026-01-02", "close": 15.79, "volume": 650335.0}, {"date": "2026-01-05", "close": 16.12, "volume": 936628.0}, {"date": "2026-01-06", "close": 16.59, "volume": 814343.0}, {"date": "2026-01-07", "close": 16.32, "volume": 1148683.0}, {"date": "2026-01-08", "close": 17.66, "volume": 2023294.0}, {"date": "2026-01-09", "close": 17.64, "volume": 1351022.0}, {"date": "2026-01-12", "close": 17.8, "volume": 869754.0}, {"date": "2026-01-13", "close": 17.77, "volume": 1462407.0}, {"date": "2026-01-14", "close": 18.29, "volume": 1337657.0}, {"date": "2026-01-15", "close": 18.45, "volume": 672757.0}, {"date": "2026-01-16", "close": 18.17, "volume": 1176536.0}, {"date": "2026-01-20", "close": 18.345, "volume": 486360.0}, {"date": "2026-01-21", "close": 19.84, "volume": 2140273.0}, {"date": "2026-01-22", "close": 20.1, "volume": 1747105.0}, {"date": "2026-01-23", "close": 20.41, "volume": 1700285.0}, {"date": "2026-01-26", "close": 20.26, "volume": 1093891.0}, {"date": "2026-01-27", "close": 19.95, "volume": 822833.0}, {"date": "2026-01-28", "close": 19.3, "volume": 1330473.0}, {"date": "2026-01-29", "close": 19.67, "volume": 1073850.0}, {"date": "2026-01-30", "close": 19.68, "volume": 710995.0}, {"date": "2026-02-02", "close": 20.56, "volume": 1534991.0}, {"date": "2026-02-03", "close": 20.85, "volume": 1742980.0}, {"date": "2026-02-04", "close": 20.45, "volume": 1500927.0}, {"date": "2026-02-05", "close": 20.13, "volume": 894254.0}, {"date": "2026-02-06", "close": 20.87, "volume": 1010389.0}, {"date": "2026-02-09", "close": 20.94, "volume": 1027468.0}, {"date": "2026-02-10", "close": 20.605, "volume": 1285442.0}, {"date": "2026-02-11", "close": 21.39, "volume": 2113429.0}, {"date": "2026-02-12", "close": 20.52, "volume": 1856061.0}, {"date": "2026-02-13", "close": 20.83, "volume": 1767630.0}, {"date": "2026-02-17", "close": 24.17, "volume": 6542464.0}, {"date": "2026-02-18", "close": 24.67, "volume": 2309562.0}, {"date": "2026-02-19", "close": 24.2, "volume": 1662281.0}, {"date": "2026-02-20", "close": 24.4, "volume": 1574461.0}, {"date": "2026-02-23", "close": 26.05, "volume": 1810364.0}, {"date": "2026-02-24", "close": 26.36, "volume": 2274881.0}, {"date": "2026-02-25", "close": 25.91, "volume": 1176368.0}, {"date": "2026-02-26", "close": 25.14, "volume": 1308215.0}, {"date": "2026-02-27", "close": 25.05, "volume": 1353058.0}, {"date": "2026-03-02", "close": 24.69, "volume": 3570980.0}, {"date": "2026-03-03", "close": 23.39, "volume": 3883786.0}, {"date": "2026-03-04", "close": 22.59, "volume": 3361245.0}, {"date": "2026-03-05", "close": 22.02, "volume": 2732135.0}, {"date": "2026-03-06", "close": 20.86, "volume": 2613908.0}, {"date": "2026-03-09", "close": 20.74, "volume": 2762591.0}, {"date": "2026-03-10", "close": 20.94, "volume": 1802134.0}, {"date": "2026-03-11", "close": 20.49, "volume": 1825721.0}, {"date": "2026-03-12", "close": 19.27, "volume": 4062339.0}, {"date": "2026-03-13", "close": 19.14, "volume": 2668353.0}, {"date": "2026-03-16", "close": 20.61, "volume": 3183836.0}, {"date": "2026-03-17", "close": 20.76, "volume": 2237480.0}, {"date": "2026-03-18", "close": 20.52, "volume": 1758969.0}, {"date": "2026-03-19", "close": 21.06, "volume": 2345654.0}, {"date": "2026-03-20", "close": 20.64, "volume": 3017041.0}, {"date": "2026-03-23", "close": 21.93, "volume": 2531956.0}, {"date": "2026-03-24", "close": 22.15, "volume": 2295871.0}, {"date": "2026-03-25", "close": 22.35, "volume": 1975613.0}, {"date": "2026-03-26", "close": 21.43, "volume": 2595345.0}, {"date": "2026-03-27", "close": 21.51, "volume": 2218491.0}, {"date": "2026-03-30", "close": 20.81, "volume": 1539946.0}, {"date": "2026-03-31", "close": 21.47, "volume": 2893538.0}, {"date": "2026-04-01", "close": 22.04, "volume": 1683658.0}, {"date": "2026-04-02", "close": 22.64, "volume": 1647010.0}, {"date": "2026-04-06", "close": 21.19, "volume": 1029967.0}, {"date": "2026-04-07", "close": 21.68, "volume": 1127451.0}, {"date": "2026-04-08", "close": 24.05, "volume": 4766620.0}, {"date": "2026-04-09", "close": 23.81, "volume": 2072102.0}, {"date": "2026-04-10", "close": 23.0, "volume": 1450207.0}, {"date": "2026-04-13", "close": 23.21, "volume": 1501428.0}, {"date": "2026-04-14", "close": 23.25, "volume": 2074534.0}, {"date": "2026-04-15", "close": 23.23, "volume": 2567006.0}, {"date": "2026-04-16", "close": 23.51, "volume": 1604003.0}, {"date": "2026-04-17", "close": 24.29, "volume": 2827171.0}, {"date": "2026-04-20", "close": 23.53, "volume": 1262152.0}, {"date": "2026-04-21", "close": 23.87, "volume": 1388032.0}, {"date": "2026-04-22", "close": 23.71, "volume": 1695119.0}, {"date": "2026-04-23", "close": 23.62, "volume": 1389841.0}, {"date": "2026-04-24", "close": 24.44, "volume": 1353275.0}, {"date": "2026-04-27", "close": 24.83, "volume": 1673855.0}, {"date": "2026-04-28", "close": 25.01, "volume": 1234945.0}, {"date": "2026-04-29", "close": 24.25, "volume": 1605341.0}, {"date": "2026-04-30", "close": 24.94, "volume": 2805936.0}, {"date": "2026-05-01", "close": 24.74, "volume": 1313938.0}, {"date": "2026-05-04", "close": 24.11, "volume": 1459823.0}, {"date": "2026-05-05", "close": 24.41, "volume": 2372114.0}, {"date": "2026-05-06", "close": 24.79, "volume": 1281454.0}, {"date": "2026-05-07", "close": 23.35, "volume": 1908777.0}, {"date": "2026-05-08", "close": 23.1, "volume": 1967578.0}, {"date": "2026-05-11", "close": 25.43, "volume": 2721557.0}, {"date": "2026-05-12", "close": 26.84, "volume": 1924726.0}, {"date": "2026-05-13", "close": 26.69, "volume": 2337709.0}, {"date": "2026-05-14", "close": 25.99, "volume": 1457682.0}, {"date": "2026-05-15", "close": 25.46, "volume": 1683737.0}, {"date": "2026-05-18", "close": 25.99, "volume": 2380343.0}, {"date": "2026-05-19", "close": 25.41, "volume": 2790424.0}, {"date": "2026-05-20", "close": 26.1, "volume": 3478412.0}, {"date": "2026-05-21", "close": 26.29, "volume": 2151100.0}, {"date": "2026-05-22", "close": 25.76, "volume": 1335257.0}, {"date": "2026-05-26", "close": 25.89, "volume": 1711017.0}, {"date": "2026-05-27", "close": 25.24, "volume": 1253212.0}, {"date": "2026-05-28", "close": 24.28, "volume": 1561038.0}, {"date": "2026-05-29", "close": 24.35, "volume": 2254701.0}, {"date": "2026-06-01", "close": 24.4, "volume": 2144424.0}, {"date": "2026-06-02", "close": 24.72, "volume": 1227426.0}, {"date": "2026-06-03", "close": 25.0, "volume": 1468646.0}, {"date": "2026-06-04", "close": 25.33, "volume": 1165893.0}, {"date": "2026-06-05", "close": 23.9, "volume": 1436266.0}, {"date": "2026-06-08", "close": 25.13, "volume": 1164401.0}, {"date": "2026-06-09", "close": 24.06, "volume": 1178080.0}, {"date": "2026-06-10", "close": 23.53, "volume": 1535713.0}, {"date": "2026-06-11", "close": 24.86, "volume": 2185753.0}, {"date": "2026-06-12", "close": 26.5, "volume": 3452589.0}, {"date": "2026-06-15", "close": 26.11, "volume": 2775367.0}, {"date": "2026-06-16", "close": 24.94, "volume": 1430443.0}, {"date": "2026-06-17", "close": 24.02, "volume": 1712898.0}, {"date": "2026-06-18", "close": 24.54, "volume": 6359191.0}, {"date": "2026-06-22", "close": 25.06, "volume": 1401505.0}, {"date": "2026-06-23", "close": 25.07, "volume": 1595123.0}, {"date": "2026-06-24", "close": 25.17, "volume": 2611838.0}, {"date": "2026-06-25", "close": 26.98, "volume": 5279547.0}, {"date": "2026-06-26", "close": 28.24, "volume": 6119130.0}, {"date": "2026-06-29", "close": 28.49, "volume": 3398198.0}, {"date": "2026-06-30", "close": 29.93, "volume": 3152791.0}, {"date": "2026-07-01", "close": 28.8, "volume": 2468118.0}, {"date": "2026-07-02", "close": 27.9, "volume": 2086845.0}, {"date": "2026-07-06", "close": 27.63, "volume": 2188984.0}, {"date": "2026-07-07", "close": 27.77, "volume": 2344036.0}, {"date": "2026-07-08", "close": 27.2, "volume": 3058367.0}, {"date": "2026-07-09", "close": 27.88, "volume": 1554833.0}, {"date": "2026-07-10", "close": 28.62, "volume": 1794447.0}, {"date": "2026-07-13", "close": 28.2, "volume": 1801339.0}, {"date": "2026-07-14", "close": 29.29, "volume": 1367861.0}, {"date": "2026-07-15", "close": 28.89, "volume": 1698586.0}, {"date": "2026-07-16", "close": 27.88, "volume": 1742306.0}, {"date": "2026-07-17", "close": 27.99, "volume": 1852349.0}, {"date": "2026-07-20", "close": 27.23, "volume": 1324163.0}, {"date": "2026-07-21", "close": 28.47, "volume": 2362917.0}, {"date": "2026-07-22", "close": 28.93, "volume": 2110336.0}, {"date": "2026-07-23", "close": 27.88, "volume": 1856955.0}, {"date": "2026-07-24", "close": 27.62, "volume": 1537738.0}, {"date": "2026-07-27", "close": 26.87, "volume": 1468735.0}, {"date": "2026-07-28", "close": 25.55, "volume": 1961881.0}, {"date": "2026-07-29", "close": 24.41, "volume": 1674881.0}, {"date": "2026-07-30", "close": 26.44, "volume": 2010349.0}, {"date": "2026-07-31", "close": 26.96, "volume": 1312979.0}, {"date": "2026-08-03", "close": 27.78, "volume": 1508696.0}, {"date": "2026-08-04", "close": 28.77, "volume": 2312460.0}, {"date": "2026-08-05", "close": 28.15, "volume": 1584058.0}, {"date": "2026-08-06", "close": 28.85, "volume": 1247875.0}, {"date": "2026-08-07", "close": 29.02, "volume": 1576798.0}, {"date": "2026-08-10", "close": 35.79, "volume": 8881703.0}, {"date": "2026-08-11", "close": 36.01, "volume": 3195621.0}, {"date": "2026-08-12", "close": 34.82, "volume": 1796488.0}, {"date": "2026-08-13", "close": 35.9, "volume": 1829146.0}, {"date": "2026-08-14", "close": 36.31, "volume": 1813635.0}, {"date": "2026-08-17", "close": 35.78, "volume": 1646255.0}, {"date": "2026-08-18", "close": 35.29, "volume": 1612016.0}, {"date": "2026-08-19", "close": 33.545, "volume": 2893915.0}, {"date": "2026-08-20", "close": 32.72, "volume": 1761901.0}, {"date": "2026-08-21", "close": 33.03, "volume": 1802701.0}, {"date": "2026-08-24", "close": 33.42, "volume": 2865238.0}, {"date": "2026-08-25", "close": 33.48, "volume": 1779215.0}, {"date": "2026-08-26", "close": 33.64, "volume": 1762378.0}, {"date": "2026-08-27", "close": 35.03, "volume": 1360511.0}, {"date": "2026-08-28", "close": 34.44, "volume": 1304878.0}, {"date": "2026-08-31", "close": 35.11, "volume": 1746026.0}, {"date": "2026-09-01", "close": 34.72, "volume": 1507497.0}, {"date": "2026-09-02", "close": 34.74, "volume": 1087784.0}, {"date": "2026-09-03", "close": 34.5, "volume": 1851945.0}, {"date": "2026-09-04", "close": 34.75, "volume": 1618432.0}, {"date": "2026-09-08", "close": 34.18, "volume": 1472097.0}, {"date": "2026-09-09", "close": 34.7, "volume": 1367439.0}, {"date": "2026-09-10", "close": 33.82, "volume": 1018902.0}, {"date": "2026-09-11", "close": 33.54, "volume": 1319004.0}, {"date": "2026-09-14", "close": 32.74, "volume": 1792344.0}, {"date": "2026-09-15", "close": 32.09, "volume": 1615869.0}, {"date": "2026-09-16", "close": 31.49, "volume": 1282479.0}, {"date": "2026-09-17", "close": 32.49, "volume": 2512723.0}, {"date": "2026-09-18", "close": 32.58, "volume": 3245526.0}], "refreshing": true}